iShares Inclusion and Diversity UCITS ETF (OPEN.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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.
AD
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 |
AD
