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

15.08

+0.11(+0.73%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202514.9414.9714.9715.0114.92195,000
September 25, 202514.914.9314.9314.9414.85200,433
September 24, 202514.8814.9114.9114.9714.8765,708
September 23, 202514.9114.9114.9114.9414.8929,230
September 22, 202514.8614.8614.8614.8714.81213,923
September 19, 202514.8414.8614.8614.9114.8334,737
September 18, 202514.7114.9114.9114.9214.69177,538
September 17, 202514.5514.6114.6114.6114.5237,891
September 16, 202514.6514.5214.5214.6714.52141,412
September 15, 202514.7414.6814.6814.7414.6667,198
September 12, 202514.7414.7414.7414.7914.73193,458
September 11, 202514.6214.7214.7214.7314.661,338
September 10, 202514.6114.5614.5614.6514.5590,451
September 09, 202514.5514.5414.5414.5814.49102,194
September 08, 202514.5814.5514.5514.5914.49101,720
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved