iShares Inclusion and Diversity UCITS ETF (OPEN.DE) XETRA

Currency In EUR

OPEN.DE Historical Return

If you invested €1000 in iShares Inclusion and Diversity UCITS ETF (OPEN.DE) since IPO date, it would be worth €2,443.42 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,781.14, while €1000 invested 1 year ago would be worth €1,332.49. This corresponds to total returns of 144.34%, 78.11%, 33.25%, respectively, with annualized returns of 12.08%, 12.23%, 33.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OPEN.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	10.54	10.58	10.58	10.58	10.53	17,720
July 09, 2026	10.38	10.49	10.49	10.49	10.38	21,089
July 08, 2026	10.44	10.36	10.36	10.45	10.3	15,828
July 07, 2026	10.54	10.51	10.51	10.6	10.51	30,678
July 06, 2026	10.64	10.64	10.64	10.64	10.6	7,249
July 03, 2026	10.69	10.72	10.72	10.73	10.67	6,803
July 02, 2026	10.54	10.63	10.63	10.65	10.52	50,875
July 01, 2026	10.65	10.68	10.68	10.68	10.59	22,291
June 30, 2026	10.75	10.76	10.76	10.77	10.73	22,762
June 29, 2026	10.6	10.57	10.57	10.64	10.55	10,058
June 26, 2026	10.61	10.61	10.61	10.61	10.53	9,708
June 25, 2026	10.67	10.63	10.63	10.69	10.63	7,847
June 24, 2026	10.53	10.58	10.58	10.58	10.52	5,067
June 23, 2026	10.47	10.48	10.48	10.52	10.43	23,532
June 22, 2026	10.73	10.74	10.74	10.77	10.69	3,916
June 19, 2026	10.73	10.73	10.73	10.75	10.72	5,203
June 18, 2026	10.72	10.71	10.71	10.72	10.68	5,197
June 17, 2026	10.62	10.65	10.65	10.65	10.62	1,617
June 16, 2026	10.59	10.56	10.56	10.65	10.56	1,925
June 15, 2026	10.57	10.56	10.56	10.57	10.52	8,171
June 12, 2026	10.23	10.35	10.35	10.36	10.23	10,737
June 11, 2026	10.19	10.23	10.23	10.27	10.19	2,427
June 10, 2026	10.21	10.15	10.15	10.23	10.12	12,956
June 09, 2026	10.36	10.25	10.25	10.41	10.25	4,432
June 08, 2026	10.2	10.21	10.21	10.26	10.16	16,131
June 05, 2026	10.28	10.25	10.25	10.32	10.23	21,538
June 04, 2026	10.3	10.29	10.29	10.3	10.22	1,913
June 03, 2026	10.46	10.36	10.36	10.46	10.36	18,358
June 02, 2026	10.45	10.41	10.41	10.45	10.38	39,207
June 01, 2026	10.44	10.5	10.5	10.5	10.44	25,286
May 29, 2026	10.41	10.4	10.4	10.44	10.4	1,927
May 28, 2026	10.13	10.16	10.16	10.16	10.13	5,517
May 27, 2026	10.08	10.08	10.08	10.13	10.08	6,180
May 26, 2026	10.08	10.09	10.09	10.11	10.08	9,578
May 25, 2026	9.96	10.02	10.02	10.02	9.96	1,107
May 22, 2026	9.82	9.9	9.9	9.9	9.81	1,093
May 21, 2026	9.65	9.65	9.65	9.67	9.63	153
May 20, 2026	9.41	9.54	9.54	9.55	9.41	455
May 19, 2026	9.4	9.37	9.37	9.41	9.37	10,868
May 18, 2026	9.35	9.4	9.4	9.43	9.34	4,706
May 15, 2026	9.44	9.39	9.39	9.44	9.38	8,464
May 14, 2026	9.45	9.48	9.48	9.48	9.44	88
May 13, 2026	9.4	9.38	9.38	9.43	9.38	2,729
May 12, 2026	9.28	9.26	9.26	9.32	9.26	2,947
May 11, 2026	9.32	9.32	9.32	9.35	9.32	372
May 08, 2026	9.33	9.35	9.35	9.35	9.33	2,767
May 07, 2026	9.44	9.35	9.35	9.45	9.35	1,815
May 06, 2026	9.33	9.4	9.4	9.44	9.33	9
May 05, 2026	9.24	9.28	9.28	9.28	9.24	4,711
May 04, 2026	9.28	9.2	9.2	9.28	9.2	4,706
April 30, 2026	9.09	9.18	9.18	9.18	9.09	1,017
April 29, 2026	9.13	9.06	9.06	9.13	9.06	1,062
April 28, 2026	9.15	9.09	9.09	9.17	9.09	2,418
April 27, 2026	9.06	9.06	9.06	9.1	9.06	528
April 24, 2026	9.11	9.06	9.06	9.11	9.06	6,338
April 23, 2026	9.1	9.07	9.07	9.1	9.06	3,906
April 22, 2026	9.16	9.17	9.17	9.17	9.15	421
April 21, 2026	9.16	9.12	9.12	9.19	9.12	100
April 20, 2026	9.08	9.13	9.13	9.15	9.08	2,985
April 17, 2026	9	9.14	9.14	9.16	9	2,613