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 €2,458.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,765.17, while €1000 invested 1 year ago would be worth €1,293.32. This corresponds to total returns of 145.82%, 76.52%, 29.33%, respectively, with annualized returns of 11.99%, 12.04%, 29.33%.

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
August 21, 2026	10.59	10.64	10.64	10.65	10.59	1,516
August 20, 2026	10.63	10.62	10.62	10.63	10.57	6,498
August 19, 2026	10.64	10.67	10.67	10.72	10.64	6,857
August 18, 2026	10.7	10.63	10.63	10.71	10.63	754
August 17, 2026	10.87	10.87	10.87	10.88	10.85	1,157
August 14, 2026	10.9	10.85	10.85	10.91	10.85	3,291
August 13, 2026	10.82	10.87	10.87	10.89	10.82	438
August 12, 2026	10.67	10.73	10.73	10.74	10.67	2,644
August 11, 2026	10.65	10.65	10.65	10.67	10.65	1,306
August 10, 2026	10.62	10.64	10.64	10.64	10.62	969
August 07, 2026	10.62	10.62	10.62	10.68	10.62	1,283
August 06, 2026	10.57	10.57	10.57	10.6	10.54	3,455
August 05, 2026	10.63	10.63	10.63	10.65	10.61	622
August 04, 2026	10.43	10.51	10.51	10.51	10.43	1,768
August 03, 2026	10.39	10.36	10.36	10.39	10.33	21,098
July 31, 2026	10.36	10.27	10.27	10.4	10.27	9,500
July 30, 2026	10.14	10.2	10.2	10.2	10.14	28,662
July 29, 2026	10.33	10.3	10.3	10.33	10.3	704
July 28, 2026	10.31	10.39	10.39	10.39	10.3	3,390
July 27, 2026	10.47	10.42	10.42	10.5	10.42	11,522
July 24, 2026	10.35	10.43	10.43	10.43	10.35	1,706
July 23, 2026	10.5	10.38	10.38	10.51	10.38	17,450
July 22, 2026	10.4	10.5	10.5	10.5	10.4	1,211
July 21, 2026	10.35	10.39	10.39	10.39	10.34	117
July 20, 2026	10.28	10.33	10.33	10.36	10.28	2,424
July 17, 2026	10.26	10.31	10.31	10.32	10.25	11,439
July 16, 2026	10.34	10.39	10.39	10.39	10.3	207
July 15, 2026	10.48	10.43	10.43	10.48	10.43	2,975
July 14, 2026	10.34	10.45	10.45	10.45	10.34	3,903
July 13, 2026	10.4	10.47	10.47	10.47	10.4	4,254
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