iShares STOXX Global Select Dividend 100 UCITS ETF (DE) - ISPA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.21	32.3	32.3	32.32	32.13	241,244
September 25, 2025	32.09	32.1	32.1	32.14	32	105,809
September 24, 2025	32.07	32.15	32.15	32.19	31.99	129,250
September 23, 2025	31.93	32.12	32.12	32.17	31.93	119,420
September 22, 2025	32.04	31.97	31.97	32.05	31.89	243,469
September 19, 2025	32.06	32.08	32.08	32.16	32.04	211,077
September 18, 2025	32.08	32.12	32.12	32.18	32.03	134,925
September 17, 2025	32.05	32.13	32.13	32.13	31.99	174,238
September 16, 2025	32.32	32.09	32.09	32.35	32.06	246,732
September 15, 2025	32.37	32.35	32.35	32.44	32.29	154,839
September 12, 2025	32.3	32.28	32.28	32.37	32.23	48,618
September 11, 2025	32.24	32.35	32.35	32.35	32.2	197,965
September 10, 2025	32.14	32.09	32.09	32.19	32.08	146,567
September 09, 2025	32.02	32.08	32.08	32.11	32	96,398
September 08, 2025	32.03	31.97	31.97	32.06	31.86	154,228
September 05, 2025	32.09	31.83	31.83	32.18	31.75	244,156
September 04, 2025	31.79	31.92	31.92	31.96	31.79	109,249
September 03, 2025	31.73	31.7	31.7	31.8	31.68	160,300
September 02, 2025	31.99	31.72	31.72	32.01	31.69	538,442
September 01, 2025	31.97	32.01	32.01	32.01	31.92	167,247
August 29, 2025	31.96	31.86	31.86	31.99	31.81	226,761
August 28, 2025	32.15	31.92	31.92	32.17	31.89	171,974
August 27, 2025	32.13	32.05	32.05	32.16	32	137,441
August 26, 2025	32.07	32.05	32.05	32.09	31.96	132,867
August 25, 2025	32.17	32.15	32.15	32.27	32.13	263,845
August 22, 2025	32.05	32.21	32.21	32.27	32.04	276,210
August 21, 2025	32	32.06	32.06	32.06	31.89	268,087
August 20, 2025	31.83	31.88	31.88	31.88	31.79	129,213
August 19, 2025	31.8	31.89	31.89	31.97	31.78	153,835
August 18, 2025	31.77	31.7	31.7	31.78	31.68	118,670
August 15, 2025	32	31.81	31.81	32	31.8	107,975
August 14, 2025	31.86	31.89	31.89	31.93	31.81	129,367
August 13, 2025	31.77	31.84	31.84	31.9	31.76	222,339
August 12, 2025	31.71	31.76	31.76	31.79	31.69	175,295
August 11, 2025	31.57	31.57	31.57	31.67	31.52	120,099
August 08, 2025	31.42	31.47	31.47	31.52	31.39	140,899
August 07, 2025	31.2	31.23	31.23	31.38	31.17	90,793
August 06, 2025	31.16	31.13	31.13	31.21	31.09	159,138
August 05, 2025	31.12	31.02	31.02	31.19	31	149,332
August 04, 2025	30.83	30.97	30.97	30.99	30.82	194,626
August 01, 2025	31.04	30.64	30.64	31.07	30.53	407,888
July 31, 2025	31.24	31.17	31.17	31.3	31.14	112,140
July 30, 2025	31.38	31.37	31.37	31.5	31.35	75,514
July 29, 2025	31.36	31.41	31.41	31.53	31.33	73,279
July 28, 2025	31.31	31.21	31.21	31.32	31.13	156,918
July 25, 2025	31.13	31.12	31.12	31.17	31.07	148,109
July 24, 2025	31.35	31.26	31.26	31.39	31.22	143,509
July 23, 2025	31.2	31.22	31.22	31.3	31.16	276,674
July 22, 2025	30.78	30.9	30.9	30.94	30.78	356,680
July 21, 2025	30.76	30.78	30.78	30.82	30.72	100,564
July 18, 2025	30.7	30.65	30.65	30.72	30.62	45,398
July 17, 2025	30.58	30.66	30.66	30.68	30.51	88,944
July 16, 2025	30.48	30.26	30.26	30.62	30.26	186,663
July 15, 2025	30.66	30.55	30.55	30.67	30.53	142,263
July 14, 2025	31.19	31.24	30.66	31.3	31.17	63,805
July 11, 2025	31.32	31.2	31.2	31.35	31.17	164,656
July 10, 2025	31.16	31.31	31.31	31.31	31.13	96,209
July 09, 2025	31.03	31.09	31.09	31.18	31.01	240,283
July 08, 2025	30.88	31.02	31.02	31.05	30.87	57,232
July 07, 2025	30.91	31	31	31.06	30.9	175,150

iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (ISPA.DE) XETRA