iShares STOXX World Equity Multifactor UCITS ETF (IS07.DE) XETRA

10.39

-0.05000011(-0.48%)

Updated at April 02 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	10.27	10.39	10.39	10.4	10.22	7,077
April 01, 2026	10.48	10.44	10.44	10.48	10.37	3,316
March 31, 2026	10.09	10.14	10.14	10.16	10.09	604
March 30, 2026	10.1	10.1	10.1	10.13	10.07	8,033
March 27, 2026	10.21	10.1	10.1	10.21	10.1	3,498
March 26, 2026	10.32	10.25	10.25	10.33	10.25	5,017
March 25, 2026	10.37	10.39	10.39	10.42	10.37	5,305
March 24, 2026	10.32	10.28	10.28	10.32	10.23	25,253
March 23, 2026	10.06	10.26	10.26	10.33	10.03	8,159
March 20, 2026	10.35	10.21	10.21	10.35	10.21	15,170
March 19, 2026	10.35	10.3	10.3	10.35	10.3	575
March 18, 2026	10.56	10.45	10.45	10.58	10.45	39,046
March 17, 2026	10.43	10.51	10.51	10.54	10.43	5,804
March 16, 2026	10.42	10.45	10.45	10.49	10.38	18,267
March 13, 2026	10.37	10.4	10.4	10.49	10.37	13,500
March 12, 2026	10.48	10.44	10.44	10.51	10.44	25,185
March 11, 2026	10.55	10.53	10.53	10.58	10.46	631,757
March 10, 2026	10.62	10.65	10.65	10.66	10.56	2,570
March 09, 2026	10.35	10.47	10.47	10.47	10.33	2,841
March 06, 2026	10.68	10.54	10.54	10.68	10.54	4,644
March 05, 2026	10.67	10.63	10.63	10.73	10.62	3,626
March 04, 2026	10.57	10.71	10.71	10.73	10.57	9,485
March 03, 2026	10.67	10.49	10.49	10.67	10.49	4,502
March 02, 2026	10.65	10.74	10.74	10.77	10.65	19,782
February 27, 2026	10.84	10.8	10.8	10.84	10.75	11,711
February 26, 2026	10.86	10.82	10.82	10.87	10.79	1,630
February 25, 2026	10.76	10.83	10.83	10.83	10.76	3,361
February 24, 2026	10.71	10.74	10.74	10.74	10.69	7,789
February 23, 2026	10.8	10.71	10.71	10.81	10.7	14,100
February 20, 2026	10.76	10.79	0	10.79	10.73	10,432
February 19, 2026	10.8	10.72	0	10.8	10.72	8,196
February 18, 2026	10.71	10.78	0	10.78	10.71	10,700
February 17, 2026	10.72	10.69	0	10.72	10.64	7,020
February 16, 2026	10.73	10.68	0	10.73	10.68	5,142
February 13, 2026	10.7	10.72	0	10.73	10.65	5,379
February 12, 2026	10.85	10.72	0	10.88	10.72	9,177
February 11, 2026	10.89	10.82	0	10.89	10.8	7,872
February 10, 2026	10.85	10.86	0	10.89	10.85	4,359
February 09, 2026	10.8	10.84	0	10.86	10.77	10,176
February 06, 2026	10.53	10.72	0	10.72	10.53	6,399
February 05, 2026	10.68	10.6	0	10.69	10.56	28,863
February 04, 2026	10.68	10.71	0	10.73	10.68	7,135
February 03, 2026	10.8	10.69	0	10.8	10.69	8,084
February 02, 2026	10.58	10.73	0	10.73	10.57	9,243
January 30, 2026	10.61	10.63	0	10.67	10.6	2,815
January 29, 2026	10.71	10.61	0	10.73	10.58	7,306
January 28, 2026	10.77	10.7	0	10.77	10.7	3,794
January 27, 2026	10.7	10.71	0	10.73	10.69	10,180
January 26, 2026	10.59	10.64	0	10.66	10.57	7,601
January 23, 2026	10.62	10.59	0	10.62	10.57	10,494
January 22, 2026	10.59	10.61	0	10.64	10.59	9,668
January 21, 2026	10.48	10.52	0	10.52	10.43	10,040
January 20, 2026	10.62	10.54	0	10.62	10.48	6,416
January 19, 2026	10.6	10.58	0	10.62	10.57	12,254
January 16, 2026	10.71	10.71	0	10.74	10.7	9,914
January 15, 2026	10.72	10.74	0	10.75	10.71	7,895
January 14, 2026	10.72	10.67	0	10.72	10.66	9,267
January 13, 2026	10.72	10.74	0	10.75	10.71	15,727
January 12, 2026	10.7	10.75	0	10.75	10.67	39,344
January 09, 2026	10.66	10.72	0	10.81	10.66	85,706