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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	68.43	68.15	68.15	68.43	68.07	16,135
August 14, 2025	68.06	68.18	68.18	68.25	67.93	10,790
August 13, 2025	67.91	67.85	67.85	68.01	67.82	18,024
August 12, 2025	67.79	67.63	67.63	67.8	67.42	9,397
August 11, 2025	67.99	67.54	67.54	68.02	67.51	17,039
August 08, 2025	67.88	67.79	67.79	67.92	67.64	28,107
August 07, 2025	67.29	67.98	67.98	68.19	67.22	20,809
August 06, 2025	67.66	67.08	67.08	67.66	67	46,465
August 05, 2025	67.86	67.48	67.48	67.86	67.48	66,365
August 04, 2025	67.12	67.64	67.64	67.66	67.05	120,026
August 01, 2025	67.53	66.71	66.71	67.53	66.65	59,584
July 31, 2025	69.1	68.37	68.37	69.13	68.37	25,280
July 30, 2025	69	68.88	68.88	69.17	68.83	19,604
July 29, 2025	69.74	69.15	69.15	70.1	69.03	40,871
July 28, 2025	70.52	69.72	69.72	70.53	69.58	45,908
July 25, 2025	69.73	69.79	69.79	69.92	69.62	11,734
July 24, 2025	70.22	70.03	70.03	70.4	69.9	16,486
July 23, 2025	70.04	70.04	70.04	70.22	69.88	14,847
July 22, 2025	69.47	69.25	69.25	69.47	69	16,963
July 21, 2025	69.82	69.66	69.66	69.86	69.49	26,869
July 18, 2025	70.08	69.74	69.74	70.2	69.73	12,201
July 17, 2025	69.5	69.79	69.79	69.79	69.5	12,818
July 16, 2025	69.14	68.88	68.88	69.45	68.88	18,811
July 15, 2025	69.84	69.53	69.53	69.97	69.49	16,758
July 14, 2025	69.24	69.65	69.65	69.67	69.24	37,647
July 11, 2025	70.15	69.69	69.69	70.15	69.58	6,784
July 10, 2025	70.2	70.46	70.46	70.47	70.2	46,169
July 09, 2025	69.64	69.9	69.9	69.97	69.43	25,469
July 08, 2025	69.5	69.64	69.64	69.64	69.12	14,077
July 07, 2025	69.16	69.55	69.55	69.55	69.16	38,299
July 04, 2025	69.14	69.18	69.18	69.25	68.9	23,158
July 03, 2025	69.4	69.49	69.49	69.49	69.07	10,002
July 02, 2025	69.46	69.16	69.16	69.46	68.84	25,073
July 01, 2025	69.43	69.23	69.23	69.44	68.84	92,050
June 30, 2025	69.76	69.27	69.27	69.76	69.22	11,560
June 27, 2025	69.19	69.59	69.59	69.61	69.19	12,113
June 26, 2025	69.03	68.72	68.72	69.09	68.6	10,902
June 25, 2025	69.6	68.87	68.87	69.81	68.84	66,826
June 24, 2025	69.9	69.46	69.46	69.9	69.38	19,751
June 23, 2025	68.66	68.71	68.71	69.09	68.47	24,386
June 20, 2025	69.33	69.09	69.09	69.56	69	12,793
June 19, 2025	69.12	68.96	68.96	69.28	68.89	4,160
June 18, 2025	69.78	69.37	69.37	69.78	69.29	14,825
June 17, 2025	69.82	69.72	69.72	70.11	69.58	24,963
June 16, 2025	70.38	70.37	70.37	70.57	70.15	37,758
June 13, 2025	70.14	70.31	70.31	70.67	70.08	15,263
June 12, 2025	71.13	70.97	70.97	71.13	70.65	13,912
June 11, 2025	71.7	71.46	71.46	71.81	71.39	13,403
June 10, 2025	71.48	71.76	71.76	71.82	71.37	10,567
June 09, 2025	71.59	71.44	71.44	71.59	71.29	10,007
June 06, 2025	71.18	71.55	71.55	71.55	71.14	11,985
June 05, 2025	71.29	71.2	71.2	71.48	70.88	26,766
June 04, 2025	70.87	71.24	71.24	71.3	70.82	18,428
June 03, 2025	70.99	70.61	70.61	70.99	70.45	39,925
June 02, 2025	70.77	70.85	70.85	70.9	70.31	60,152
May 30, 2025	70.83	71.04	71.04	71.29	70.73	20,767
May 29, 2025	71.48	70.73	70.73	71.48	70.62	15,636
May 28, 2025	71.4	70.88	70.88	71.42	70.86	8,708
May 27, 2025	71.36	71.52	71.52	71.72	71.31	16,520
May 26, 2025	71.39	71.42	71.42	71.42	71.19	10,786

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