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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	72.25	72.01	72.01	72.38	72	25,583
January 13, 2026	72.4	72.22	72.42	72.47	72.11	25,387
January 12, 2026	72.12	72.32	72.32	72.32	71.92	19,430
January 09, 2026	71.54	72.14	72.14	72.15	71.54	12,462
January 08, 2026	71.51	71.45	71.45	71.55	71.17	19,649
January 07, 2026	71.95	71.78	71.78	72.06	71.63	21,834
January 06, 2026	71.68	71.92	71.92	72.02	71.42	26,095
January 05, 2026	70.86	71.6	71.6	71.61	70.59	32,921
January 02, 2026	70.58	70.62	70.62	70.89	70.34	34,587
December 30, 2025	70.06	70.47	70.47	70.47	70.02	19,359
December 29, 2025	70.09	70.13	70.13	70.26	69.92	15,243
December 23, 2025	69.89	70.01	70.01	70.06	69.84	12,690
December 22, 2025	69.75	69.68	69.68	69.82	69.4	13,200
December 19, 2025	69.44	69.75	69.75	69.88	69.42	22,396
December 18, 2025	68.87	69.48	69.48	69.54	68.87	10,683
December 17, 2025	69.19	68.69	68.69	69.29	68.69	23,445
December 16, 2025	69.2	69.19	69.19	69.56	69.02	15,388
December 15, 2025	69.11	69.33	69.33	69.53	69.09	29,145
December 12, 2025	69.42	68.99	68.99	69.75	68.98	8,307
December 11, 2025	68.97	69.3	69.3	69.43	68.97	22,751
December 10, 2025	68.73	69.27	69.27	69.27	68.73	15,391
December 09, 2025	69.1	68.71	68.71	69.13	68.71	18,116
December 08, 2025	69.09	68.8	68.8	69.2	68.8	23,791
December 05, 2025	69.14	69.25	69.25	69.52	69.08	30,181
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

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