iShares MSCI EM IMI ESG Screened UCITS ETF (OM3Y.DE) XETRA

6.11

+0.057(+0.94%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20256.16.116.116.126.0910,640
September 26, 20256.056.056.056.066.0334,752
September 25, 20256.116.116.116.116.08110,693
September 24, 20256.16.126.126.126.164,677
September 23, 20256.076.116.116.126.0740,888
September 22, 20256.16.096.096.16.0865,037
September 19, 20256.066.096.096.096.0614,815
September 18, 20256.076.096.096.096.0764,784
September 17, 20256.056.086.086.086.0537,104
September 16, 20256.076.036.036.076.0353,506
September 15, 20256.046.046.046.056.0215,740
September 12, 20256.026.026.026.046.02187,496
September 11, 20255.996.016.016.015.98221,029
September 10, 202565.975.9765.9762,153
September 09, 20255.95.935.935.945.9121,662
September 08, 20255.885.885.885.885.8771,370
September 05, 20255.855.835.835.865.829,599
September 04, 20255.85.85.85.815.872,618
September 03, 20255.825.825.825.845.8291,635
September 02, 20255.85.795.795.85.7715,593
September 01, 20255.795.85.85.85.7931,065
August 29, 20255.825.795.795.825.7840,493
August 28, 20255.835.835.835.845.8116,296
August 27, 20255.845.835.835.865.82144,870
August 26, 20255.885.875.875.885.86111,804
August 25, 20255.95.895.895.95.8786,147
August 22, 20255.835.875.875.875.8365,419
August 21, 20255.815.825.825.825.79114,151
August 20, 20255.85.785.785.85.7875,796
August 19, 20255.845.825.825.845.8237,607
August 18, 20255.85.845.845.845.829,770
August 15, 20255.835.795.795.835.7927,215
August 14, 20255.825.85.85.835.884,386
August 13, 20255.835.845.845.865.8351,156
August 12, 20255.785.795.795.795.7714,567
August 11, 20255.765.785.785.785.7637,852
August 08, 20255.755.755.755.765.7426,741
August 07, 20255.775.775.775.795.7616,444
August 06, 20255.755.725.725.765.7218,569
August 05, 20255.775.755.755.785.7525,148
August 04, 20255.725.735.735.745.7241,016
August 01, 20255.765.675.675.765.65452,249
July 31, 20255.835.85.85.845.8105,433
July 30, 20255.815.825.825.825.8220,901
July 29, 20255.795.815.815.835.79113,761
July 28, 20255.775.775.775.785.7677,381
July 25, 20255.735.745.745.745.73120,452
July 24, 20255.795.765.765.795.7627,488
July 23, 20255.775.795.795.795.7626,000
July 22, 20255.735.735.735.745.7236,580
July 21, 20255.785.785.785.795.776,315
July 18, 20255.785.775.775.795.7735,278
July 17, 20255.775.795.795.795.7586,284
July 16, 20255.725.675.675.735.6746,284
July 15, 20255.75.725.725.725.715,878
July 14, 20255.655.645.645.655.6349,813
July 11, 20255.675.635.635.675.6313,163
July 10, 20255.645.655.655.655.64105,013
July 09, 20255.635.625.625.635.6165,390
July 08, 20255.625.635.635.645.6226,674