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 €2,561.2 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,815.06, while €1000 invested 1 year ago would be worth €1,320.24. This corresponds to total returns of 156.12%, 81.51%, 32.02%, respectively, with annualized returns of 12.29%, 12.65%, 32.02%.

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
October 21, 2026	11.09	11.14	11.14	11.14	11.09	1,618
October 20, 2026	10.99	11.05	11.05	11.07	10.96	1,165
October 19, 2026	11.05	11.02	11.02	11.07	11.02	5,173
October 16, 2026	11.05	11.05	11.05	11.08	11.03	4,900
October 15, 2026	10.96	11.03	11.03	11.04	10.95	13,910
October 14, 2026	11.07	11.05	11.05	11.09	11.04	7,810
October 13, 2026	11.12	11.07	11.07	11.14	11.07	4,946
October 12, 2026	11.1	11.09	11.09	11.12	11.09	7,272
October 09, 2026	10.97	11.03	11.03	11.04	10.97	14,735
October 08, 2026	10.93	10.9	10.9	10.95	10.9	4,601
October 07, 2026	11.03	11.02	11.02	11.04	10.98	11,368
October 06, 2026	11.02	11.04	11.04	11.06	11.02	8,552
October 05, 2026	10.91	10.98	10.98	10.98	10.91	10,047
October 02, 2026	10.76	10.8	10.8	10.82	10.76	881
October 01, 2026	10.7	10.69	10.69	10.75	10.66	3,958
September 30, 2026	10.8	10.76	10.76	10.81	10.75	694
September 29, 2026	10.77	10.78	10.78	10.82	10.77	94
September 28, 2026	10.83	10.76	10.76	10.84	10.74	6,628
September 25, 2026	10.83	10.82	10.82	10.86	10.8	311
September 24, 2026	10.8	10.77	10.77	10.84	10.77	144
September 23, 2026	10.91	10.84	10.84	10.91	10.82	1,105
September 22, 2026	10.88	10.91	10.91	10.94	10.88	1,016
September 21, 2026	10.84	10.91	10.91	10.91	10.84	3,712
September 18, 2026	10.83	10.74	10.74	10.83	10.73	3,176
September 17, 2026	10.78	10.86	10.86	10.87	10.78	5,021
September 16, 2026	10.75	10.78	10.78	10.78	10.74	179
September 15, 2026	10.71	10.69	10.69	10.72	10.68	1,154
September 11, 2026	10.72	10.78	10.78	10.79	10.72	6,876
September 10, 2026	10.73	10.64	10.64	10.73	10.64	47
September 09, 2026	10.8	10.73	10.73	10.81	10.73	4,392
September 08, 2026	10.83	10.84	10.84	10.85	10.79	774
September 07, 2026	10.93	10.91	10.91	10.95	10.88	9,154
September 04, 2026	10.88	10.92	10.92	10.93	10.88	616
September 03, 2026	10.75	10.83	10.83	10.83	10.75	6,370
September 02, 2026	10.78	10.79	10.79	10.8	10.75	2,831
September 01, 2026	10.89	10.79	10.79	10.89	10.78	2,549
August 31, 2026	10.87	10.8	10.8	10.9	10.8	1,149
August 28, 2026	10.84	10.83	10.83	10.85	10.81	7,136
August 27, 2026	10.77	10.75	10.75	10.77	10.73	1,703
August 26, 2026	10.72	10.75	10.75	10.77	10.72	570
August 25, 2026	10.71	10.74	10.74	10.74	10.7	1,228
August 24, 2026	10.65	10.61	10.61	10.66	10.6	4,822
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