iShares MSCI Europe SRI UCITS ETF EUR (Acc) - IESE.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2024	66.48	65.53	65.53	66.48	65.53	2,279
February 12, 2024	66.37	66.3	66.3	66.43	66.3	498
February 09, 2024	66.13	65.92	65.92	66.33	65.92	1,238
February 08, 2024	66.16	66.16	66.16	66.16	66.16	0
February 07, 2024	66.19	66.13	66.13	66.29	66.07	721
February 06, 2024	66	66	66	66	66	130
February 05, 2024	65.85	65.96	65.96	65.96	65.82	1,478
February 02, 2024	66.14	66.25	66.25	66.25	66.1	2,419
February 01, 2024	65.87	65.74	65.74	65.96	65.74	2,913
January 31, 2024	66.01	65.98	65.98	66.01	65.98	447
January 30, 2024	66.25	66.09	66.09	66.25	66.07	42
January 29, 2024	65.76	65.88	65.88	65.92	65.76	393
January 26, 2024	65.58	65.87	65.87	65.87	65.49	282
January 25, 2024	64.87	65.2	65.2	65.26	64.77	1,621
January 24, 2024	64.53	64.71	64.71	64.74	64.46	5,408
January 23, 2024	64.37	64.12	64.12	64.38	64.12	355
January 22, 2024	63.84	64.17	64.17	64.17	63.83	212
January 19, 2024	63.95	63.8	63.8	63.95	63.8	375
January 18, 2024	63.47	63.61	63.61	63.65	63.21	2,964
January 17, 2024	63.3	62.99	62.99	63.3	62.99	1,064
January 16, 2024	63.68	63.6	63.6	63.68	63.56	274
January 15, 2024	64.24	64.15	64.15	64.25	64.02	1,415
January 12, 2024	64.09	64.18	64.18	64.25	64.09	503
January 11, 2024	64.43	64.42	64.42	64.43	64.42	235
January 10, 2024	63.81	63.75	63.75	63.95	63.74	802
January 09, 2024	64.31	63.76	63.76	64.31	63.76	153
January 08, 2024	63.5	63.47	63.47	63.52	63.46	3,614
January 05, 2024	63.01	63.11	63.11	63.43	63.01	624
January 04, 2024	63.77	63.73	63.73	63.77	63.41	598
January 03, 2024	63.9	63.32	63.32	64.13	63.32	5,495
December 29, 2023	64.54	64.42	64.42	64.63	64.14	2,172
December 28, 2023	64.33	64.39	64.39	64.39	64.18	590
December 27, 2023	64.3	64.21	64.21	64.43	64.13	3,930
December 22, 2023	63.62	64.04	64.04	64.08	63.62	135
December 21, 2023	64.15	64.07	64.07	64.15	64.01	1,001
December 20, 2023	64.25	64.26	64.26	64.28	64.07	7,158
December 19, 2023	64.15	64.15	64.15	64.23	64.06	804
December 18, 2023	64.11	64.03	64.03	64.17	64.02	2,560
December 15, 2023	64.07	64.2	64.2	64.25	64.07	111
December 14, 2023	64.77	64	64	64.77	64	2,330
December 13, 2023	63.68	63.61	63.61	63.94	63.61	1,972
December 12, 2023	63.71	63.54	63.54	63.71	63.54	1,019
December 11, 2023	63.52	63.63	63.63	63.63	63.52	2,153
December 08, 2023	63.44	63.44	63.44	63.44	63.44	0
December 07, 2023	63	63.16	63.16	63.18	63	306
December 06, 2023	63.14	63.33	63.33	63.33	63.01	285
December 05, 2023	62.55	62.64	62.64	62.64	62.55	1,032
December 04, 2023	62.44	62.5	62.5	62.87	62.44	605
December 01, 2023	62.5	62.44	62.44	62.5	62.34	1,365
November 30, 2023	61.98	62.1	62.1	62.15	61.98	4,237
November 29, 2023	61.64	61.76	61.76	61.84	61.64	7,794
November 28, 2023	61.31	61.39	61.39	61.39	61.3	177
November 27, 2023	62.08	61.73	61.73	62.08	61.7	457
November 24, 2023	61.5	61.68	61.68	61.68	61.48	351
November 23, 2023	61.6	61.56	61.56	61.6	61.46	164
November 22, 2023	61.1	61.56	61.56	61.57	61.1	1,765
November 21, 2023	61.29	61.27	61.27	61.33	61.19	1,100
November 20, 2023	61.51	61.29	61.29	61.51	61.2	1,653
November 17, 2023	61.1	61.25	61.25	61.33	61.03	446
November 16, 2023	61.05	60.76	60.76	61.05	60.76	1,171

iShares MSCI Europe SRI UCITS ETF EUR (Acc) (IESE.SW) SIX