iShares Dow Jones Eurozone Sustainability Screened UCITS ETF (DE) - EXXV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.06	21.02	21.02	21.11	20.99	8,985
August 14, 2025	20.75	20.92	20.92	20.92	20.75	1,566
August 13, 2025	20.65	20.69	20.69	20.72	20.64	3,229
August 12, 2025	20.59	20.58	20.58	20.6	20.51	11,147
August 11, 2025	20.67	20.5	20.5	20.67	20.48	5,854
August 08, 2025	20.51	20.57	20.57	20.63	20.47	16,944
August 07, 2025	20.19	20.48	20.48	20.5	20.18	15,543
August 06, 2025	20.18	20.13	20.13	20.18	20.1	3,179
August 05, 2025	20.15	20.08	20.08	20.18	20.05	12,887
August 04, 2025	19.85	20.05	20.05	20.06	19.85	6,296
August 01, 2025	20.06	19.74	19.74	20.06	19.74	16,403
July 31, 2025	20.55	20.31	20.31	20.61	20.31	10,135
July 30, 2025	20.36	20.47	20.47	20.53	20.35	4,436
July 29, 2025	20.28	20.42	20.42	20.49	20.26	25,746
July 28, 2025	20.5	20.17	20.17	20.5	20.15	185,151
July 25, 2025	20.19	20.26	20.26	20.31	20.17	4,501
July 24, 2025	20.36	20.3	20.3	20.41	20.26	6,076
July 23, 2025	20.18	20.2	20.2	20.29	20.16	31,453
July 22, 2025	20.05	20	20	20.05	19.91	5,050
July 21, 2025	20.13	20.1	20.1	20.13	20.04	7,360
July 18, 2025	20.21	20.07	20.07	20.22	20.05	37,636
July 17, 2025	20.03	20.11	20.11	20.11	20.02	5,284
July 16, 2025	19.85	19.8	19.8	19.94	19.8	10,094
July 15, 2025	20.08	19.89	19.89	20.08	19.89	11,783
July 14, 2025	19.9	20.01	20.01	20.01	19.9	3,627
July 11, 2025	20.19	20.05	20.05	20.19	20.02	4,398
July 10, 2025	20.39	20.27	20.27	20.39	20.27	5,828
July 09, 2025	20.09	20.31	20.31	20.35	20.07	5,065
July 08, 2025	19.98	20.01	20.01	20.01	19.91	20,432
July 07, 2025	19.85	19.97	19.97	19.97	19.85	31,919
July 04, 2025	19.96	19.84	19.84	19.97	19.8	11,404
July 03, 2025	20.01	20.03	20.03	20.04	19.94	13,304
July 02, 2025	19.94	19.92	19.92	19.96	19.84	19,746
July 01, 2025	19.9	19.8	19.8	19.9	19.72	12,928
June 30, 2025	20.05	19.88	19.88	20.05	19.85	3,027
June 27, 2025	19.76	19.99	19.99	19.99	19.76	8,980
June 26, 2025	19.72	19.63	19.63	19.72	19.58	7,393
June 25, 2025	19.83	19.59	19.59	19.83	19.59	5,603
June 24, 2025	19.91	19.8	19.8	19.91	19.76	18,478
June 23, 2025	19.46	19.5	19.5	19.6	19.41	17,763
June 20, 2025	19.59	19.62	19.62	19.72	19.54	15,264
June 19, 2025	19.57	19.45	19.45	19.58	19.45	1,462
June 18, 2025	19.78	19.68	19.68	19.78	19.63	16,862
June 17, 2025	19.81	19.76	19.76	19.82	19.71	10,979
June 16, 2025	19.87	19.99	19.99	20.02	19.85	7,887
June 13, 2025	19.88	19.93	19.79	19.95	19.8	7,128
June 12, 2025	20.13	20.15	20.01	20.23	20.02	11,041
June 11, 2025	20.35	20.28	20.28	20.36	20.25	77,802
June 10, 2025	20.37	20.36	20.36	20.39	20.27	7,795
June 09, 2025	20.37	20.35	20.35	20.4	20.3	56,481
June 06, 2025	20.31	20.36	20.36	20.38	20.27	4,434
June 05, 2025	20.23	20.3	20.3	20.35	20.18	18,719
June 04, 2025	20.17	20.19	20.19	20.22	20.11	21,161
June 03, 2025	20.13	20.06	20.06	20.13	19.96	20,047
June 02, 2025	20.05	20.07	20.07	20.08	19.91	22,122
May 30, 2025	20.14	20.09	20.09	20.23	20.09	6,856
May 29, 2025	20.29	20.15	20.15	20.32	20.15	4,655
May 28, 2025	20.36	20.17	20.17	20.38	20.17	12,199
May 27, 2025	20.33	20.39	20.39	20.43	20.32	7,804
May 26, 2025	20.31	20.32	20.32	20.32	20.24	7,476

iShares Dow Jones Eurozone Sustainability Screened UCITS ETF (DE) (EXXV.DE) XETRA