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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.11	69.26	69.26	69.32	69.01	8,703
December 03, 2025	69	68.91	68.91	69.16	68.7	7,930
December 02, 2025	68.97	68.82	68.82	69.2	68.82	14,420
December 01, 2025	68.98	69.06	69.06	69.19	68.84	37,420
November 28, 2025	69.07	69.27	69.27	69.27	68.97	17,955
November 27, 2025	68.76	68.99	68.99	69.1	68.76	10,554
November 26, 2025	68.32	68.94	68.94	68.94	68.18	9,694
November 25, 2025	67.57	68.04	68.04	68.04	67.3	16,823
November 24, 2025	67.85	67.48	67.48	67.89	67.13	10,821
November 21, 2025	66.95	67.47	67.47	67.51	66.95	13,707
November 20, 2025	68.21	67.55	67.55	68.29	67.55	25,165
November 19, 2025	67.36	67.45	67.45	67.91	67.14	26,801
November 18, 2025	67.7	67.36	67.36	67.73	67.16	30,605
November 17, 2025	69.19	68.61	68.61	69.22	68.53	32,035
November 14, 2025	69.18	69.11	69.11	69.18	68.49	7,940
November 13, 2025	70.64	69.79	69.79	70.72	69.77	15,109
November 12, 2025	70.23	70.39	70.39	70.61	70.18	32,564
November 11, 2025	69.24	69.94	69.94	70	69.24	26,024
November 10, 2025	69.05	69	69	69.23	68.91	25,822
November 07, 2025	69.17	68.3	68.3	69.17	68.29	17,628
November 06, 2025	69.42	68.87	68.87	69.53	68.82	27,793
November 05, 2025	68.89	69.5	69.5	69.6	68.89	17,380
November 04, 2025	68.83	69.37	69.37	69.53	68.48	26,207
November 03, 2025	69.69	69.54	69.54	69.94	69.5	34,141
October 31, 2025	70.3	69.8	69.8	70.35	69.73	18,181
October 30, 2025	70.5	70.44	70.44	70.58	70.08	11,566
October 29, 2025	70.87	70.64	70.64	71.12	70.58	9,725
October 28, 2025	71.29	71.13	71.13	71.33	70.95	25,174
October 27, 2025	71.38	71.4	71.4	71.46	71.25	25,450
October 24, 2025	71.11	71.17	71.17	71.19	70.87	27,081
October 23, 2025	70.69	70.88	70.88	70.91	70.61	28,869
October 22, 2025	70.44	70.51	70.51	70.91	70.44	34,594
October 21, 2025	70.67	71	71	71	70.66	16,277
October 20, 2025	70.39	70.73	70.73	70.74	70.27	38,709
October 17, 2025	69.65	69.98	69.98	70.25	69.38	26,668
October 16, 2025	70.33	70.59	70.59	70.59	70.26	15,278
October 15, 2025	70.18	70.26	70.26	70.42	70.08	23,018
October 14, 2025	69.35	69.59	69.59	69.69	69.2	18,467
October 13, 2025	69.65	69.8	69.8	69.99	69.53	23,922
October 10, 2025	70.4	69.36	69.36	70.44	69.26	49,358
October 09, 2025	70.6	70.26	70.26	70.7	70.26	24,027
October 08, 2025	70.18	70.57	70.57	70.61	70.16	29,997
October 07, 2025	70.42	70.15	70.15	70.46	70.15	25,023
October 06, 2025	70.33	70.5	70.5	70.57	70.11	29,341
October 03, 2025	70.04	70.31	70.31	70.31	69.92	8,400
October 02, 2025	70.04	70	70	70.2	69.88	25,615
October 01, 2025	68.58	69.42	69.42	69.43	68.51	54,978
September 30, 2025	68.19	68.54	68.54	68.6	68.01	26,856
September 29, 2025	68.08	68.32	68.32	68.4	68.06	16,536
September 26, 2025	67.69	68.02	68.02	68.07	67.67	17,006
September 25, 2025	67.69	67.59	67.59	67.87	67.47	36,292
September 24, 2025	68.19	67.99	67.99	68.21	67.98	21,023
September 23, 2025	68.43	68.43	68.43	68.75	68.4	34,973
September 22, 2025	68.43	68.19	68.19	68.43	68.1	33,216
September 19, 2025	68.55	68.38	68.38	68.75	68.38	15,416
September 18, 2025	68.23	68.73	68.73	68.79	68.23	8,930
September 17, 2025	67.95	68.01	68.01	68.18	67.88	7,912
September 16, 2025	68.51	67.78	67.78	68.55	67.78	25,449
September 15, 2025	68.39	68.59	68.59	68.69	68.34	19,946
September 12, 2025	68.26	68.17	68.17	68.42	68.02	21,510

iShares MSCI Europe SRI UCITS ETF EUR (Acc) (IUSK.DE) XETRA