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 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
July 04, 2025	31.01	30.95	30.95	31.02	30.9	71,560
July 03, 2025	31.04	31.17	31.17	31.17	31	74,568
July 02, 2025	30.93	30.87	30.87	31.02	30.78	146,264
July 01, 2025	30.59	30.67	30.67	30.69	30.4	343,663
June 30, 2025	30.65	30.54	30.54	30.65	30.51	174,606
June 27, 2025	30.58	30.7	30.7	30.7	30.55	93,750
June 26, 2025	30.41	30.47	30.47	30.51	30.34	81,582
June 25, 2025	30.62	30.37	30.37	30.66	30.37	193,775
June 24, 2025	30.56	30.56	30.56	30.61	30.49	149,051
June 23, 2025	30.54	30.43	30.43	30.54	30.37	67,248
June 20, 2025	30.45	30.45	30.45	30.6	30.43	111,052
June 19, 2025	30.63	30.44	30.44	30.64	30.44	162,614
June 18, 2025	30.74	30.71	30.71	30.78	30.68	106,556
June 17, 2025	30.74	30.76	30.76	30.83	30.67	97,510
June 16, 2025	30.87	30.89	30.89	30.95	30.84	62,766

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