iShares MSCI USA SRI UCITS ETF USD (Acc) (QDVR.DE) XETRA

14.58

+0.07(+0.48%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202514.6314.5114.5114.6314.47197,254
September 04, 202514.5914.6114.6114.6214.52400,693
September 03, 202514.5914.5214.5214.6214.52342,363
September 02, 202514.6714.5114.5114.6814.51215,714
September 01, 202514.6514.6914.6914.6914.6465,757
August 29, 202514.8114.6614.6614.8114.6562,015
August 28, 202514.8414.7614.7614.8714.74263,568
August 27, 202514.8514.8914.8914.9114.85143,901
August 26, 202514.7914.7414.7414.814.74114,148
August 25, 202514.7714.7814.7814.7814.7456,438
August 22, 202514.6514.814.814.814.64107,832
August 21, 202514.7214.7114.7114.7214.6466,098
August 20, 202514.7114.6414.6414.7214.57100,529
August 19, 202514.6614.7314.7314.814.65182,640
August 18, 202514.6214.6814.6814.714.6124,411
August 15, 202514.7214.6114.6114.7214.59350,388
August 14, 202514.7314.7214.7214.7714.69134,690
August 13, 202514.6114.6414.6414.6614.5978,843
August 12, 202514.5514.5714.5714.6114.5479,002
August 11, 202514.5714.5814.5814.6314.5459,879
August 08, 202514.4814.4914.4914.5414.4856,587
August 07, 202514.4614.4514.4514.5814.45158,214
August 06, 202514.5714.4514.4514.5714.38173,656
August 05, 202514.6314.4814.4814.6714.48371,253
August 04, 202514.4114.5414.5414.5514.41431,720
August 01, 202514.6914.3714.3714.6914.24381,826
July 31, 202514.8414.8114.8114.9314.81178,907
July 30, 202514.7914.8814.8814.9114.7965,107
July 29, 202514.8314.814.814.8814.874,899
July 28, 202514.6414.7314.7314.7314.6458,620
July 25, 202514.5314.5314.5314.5614.5183,240
July 24, 202514.5114.4914.4914.5514.4995,256
July 23, 202514.5114.5114.5114.5414.49178,495
July 22, 202514.4914.4814.4814.5214.4780,266
July 21, 202514.5914.5614.5614.6214.5447,809
July 18, 202514.6514.5614.5614.6614.56144,873
July 17, 202514.5714.6314.6314.6414.5697,967
July 16, 202514.4214.2714.2714.5414.27120,460
July 15, 202514.5714.5714.5714.6114.55140,245
July 14, 202514.4214.4814.4814.4814.39220,860
July 11, 202514.5314.4814.4814.5314.45133,894
July 10, 202514.4414.6114.6114.6114.44289,623
July 09, 202514.4614.4814.4814.5514.44151,507
July 08, 202514.4114.514.514.5314.41184,633
July 07, 202514.4614.4414.4414.5214.44168,834
July 04, 202514.4614.4114.4114.4614.4140,962
July 03, 202514.4114.5314.5314.5314.3988,409
July 02, 202514.4114.3714.3714.4114.32179,430
July 01, 202514.3314.3614.3614.3714.2376,590
June 30, 202514.3714.3514.3514.414.33116,102
June 27, 202514.2814.3914.3914.3914.26159,604
June 26, 202514.2514.2614.2614.2714.2238,617
June 25, 202514.3414.2714.2714.3814.27117,722
June 24, 202514.3114.2814.2814.3214.26174,559
June 23, 202514.1114.1714.1714.2514.1146,220
June 20, 202514.1114.1614.1614.214.141,087
June 19, 202514.1614.0614.0614.1614.0618,676
June 18, 202514.1614.1714.1714.2214.1585,452
June 17, 202514.1914.2214.2214.2414.1598,539
June 16, 202514.1414.2314.2314.2514.11102,728
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved