iShares Dow Jones Global Titans 50 UCITS ETF (DE) - EXI2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	92	91.05	91.05	92.07	90.66	33,346
September 04, 2025	90.98	91.38	91.38	91.44	90.95	19,429
September 03, 2025	90.39	90.59	90.59	90.88	90.39	15,227
September 02, 2025	90	88.99	88.99	90.21	88.99	39,671
September 01, 2025	89.87	90.18	90.18	90.18	89.87	34,230
August 29, 2025	91	89.95	89.95	91.04	89.88	18,490
August 28, 2025	90.9	90.93	90.93	91	90.57	30,815
August 27, 2025	90.94	91.14	91.14	91.3	90.9	9,736
August 26, 2025	90.33	90.21	90.21	90.43	90.06	9,913
August 25, 2025	89.85	90.41	90.41	90.44	89.77	16,051
August 22, 2025	89.23	89.92	89.92	90.05	89.23	20,966
August 21, 2025	89.4	89.42	89.42	89.47	88.9	10,469
August 20, 2025	89.51	88.92	88.92	89.62	88.3	22,750
August 19, 2025	90.15	89.88	89.88	90.63	89.66	12,007
August 18, 2025	90.18	90.16	90.16	90.39	90.1	21,847
August 15, 2025	90.73	90.17	90.17	90.76	90.14	19,424
August 14, 2025	89.87	90.38	90.38	90.59	89.63	7,640
August 13, 2025	89.99	89.86	89.86	90.33	89.82	14,336
August 12, 2025	89.64	89.64	89.64	90.06	89.37	26,469
August 11, 2025	89.52	89.93	89.93	89.98	89.37	14,648
August 08, 2025	88.77	89.07	89.07	89.24	88.7	15,602
August 07, 2025	88.67	88.75	88.75	89.29	88.59	23,125
August 06, 2025	88.33	88.31	88.31	88.41	87.79	6,270
August 05, 2025	88.98	88.07	88.07	89.05	88.07	17,149
August 04, 2025	87.49	88.3	88.3	88.34	87.49	26,075
August 01, 2025	89.4	87.44	87.44	89.4	87.03	59,517
July 31, 2025	91.4	90.6	90.6	91.62	90.31	61,455
July 30, 2025	89.14	89.81	89.81	90.05	89.14	11,836
July 29, 2025	89.68	89.3	89.3	89.82	89.28	11,879
July 28, 2025	88.54	89.04	89.04	89.04	88.54	19,601
July 25, 2025	87.73	87.98	87.98	88.01	87.62	8,507
July 24, 2025	87.52	87.58	87.58	87.84	87.3	23,328
July 23, 2025	87.26	87.37	87.37	87.48	87.16	7,323
July 22, 2025	87.38	86.75	86.75	87.59	86.66	14,406
July 21, 2025	87.69	87.59	87.59	87.86	87.36	17,660
July 18, 2025	87.84	87.36	87.36	87.84	87.24	10,715
July 17, 2025	87.74	87.86	87.86	87.98	87.54	18,254
July 16, 2025	86.84	86.25	86.25	87.61	86.25	9,263
July 15, 2025	87.01	87.51	87.51	87.51	86.9	23,640
July 14, 2025	86.25	86.47	86.47	86.6	86.12	10,831
July 11, 2025	86.6	86.38	86.38	86.6	86.07	9,441
July 10, 2025	85.93	86.61	86.61	86.61	85.9	11,831
July 09, 2025	85.43	85.98	85.98	86.35	85.39	8,632
July 08, 2025	85.44	85.58	85.58	85.89	85.37	10,367
July 07, 2025	85.61	85.64	85.64	85.98	85.52	12,777
July 04, 2025	85.66	85.44	85.44	85.66	85.38	5,447
July 03, 2025	85.32	86.09	86.09	86.09	85.17	19,520
July 02, 2025	84.86	85.05	85.05	85.17	84.43	32,889
July 01, 2025	84.91	84.68	84.68	84.99	84.42	72,098
June 30, 2025	85.29	85.01	85.01	85.49	84.95	12,447
June 27, 2025	84.94	85.09	85.09	85.11	84.72	22,878
June 26, 2025	84.34	84.41	84.41	84.54	84.06	20,539
June 25, 2025	84.49	84.57	84.57	84.85	84.49	9,411
June 24, 2025	84.33	84.3	84.3	84.53	84.04	13,773
June 23, 2025	83.31	83.41	83.41	83.89	83.31	13,676
June 20, 2025	83.96	83.52	83.52	84.37	83.24	9,981
June 19, 2025	84.11	83.62	83.62	84.11	83.46	9,390
June 18, 2025	84.36	84.74	84.74	84.78	84.32	9,563
June 17, 2025	84.35	84.47	84.47	84.6	84.01	26,884
June 16, 2025	84.2	84.55	84.55	84.61	83.9	22,644

iShares Dow Jones Global Titans 50 UCITS ETF (DE) (EXI2.DE) XETRA