iShares MSCI EM SRI UCITS ETF (QDVS.DE) XETRA

7.77

+0.065(+0.84%)

Updated at September 29 10:25AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20257.77.77.77.717.661M
September 25, 20257.737.757.757.757.71287,863
September 24, 20257.737.727.727.757.72263,233
September 23, 20257.737.777.777.787.72144,993
September 22, 20257.777.757.757.777.74114,772
September 19, 20257.737.767.767.767.7379,879
September 18, 20257.727.767.767.767.72116,972
September 17, 20257.697.717.717.727.68107,911
September 16, 20257.77.667.667.717.65105,445
September 15, 20257.667.687.687.697.65116,587
September 12, 20257.657.647.647.667.6363,050
September 11, 20257.67.647.647.647.650,472
September 10, 20257.617.617.617.617.58124,969
September 09, 20257.487.517.517.527.48153,404
September 08, 20257.427.447.447.457.42111,771
September 05, 20257.417.397.397.437.37143,236
September 04, 20257.337.337.337.347.32237,606
September 03, 20257.357.357.357.387.3470,883
September 02, 20257.357.37.37.357.3140,343
September 01, 20257.347.357.357.357.33136,627
August 29, 20257.387.337.337.387.32283,610
August 28, 20257.397.47.47.417.37115,043
August 27, 20257.457.427.427.467.41126,935
August 26, 20257.57.487.487.57.4886,395
August 25, 20257.517.517.517.527.4938,940
August 22, 20257.437.57.57.517.4266,757
August 21, 20257.47.427.427.437.3850,111
August 20, 20257.47.397.397.417.37240,368
August 19, 20257.457.437.437.467.42136,303
August 18, 20257.497.467.467.497.44148,666
August 15, 20257.477.437.437.477.4251,190
August 14, 20257.467.457.457.477.42182,086
August 13, 20257.487.497.497.517.4785,154
August 12, 20257.417.427.427.427.3970,617
August 11, 20257.377.47.47.417.3760,154
August 08, 20257.367.367.367.377.35151,108
August 07, 20257.367.387.387.417.3681,824
August 06, 20257.347.287.287.347.28142,146
August 05, 20257.377.327.327.377.32134,772
August 04, 20257.297.37.37.327.29347,925
August 01, 20257.337.247.247.337.2296,593
July 31, 20257.417.387.387.447.37169,526
July 30, 20257.47.417.417.447.4102,224
July 29, 20257.397.417.417.447.3993,004
July 28, 20257.357.357.357.377.3388,550
July 25, 20257.357.357.357.377.3585,651
July 24, 20257.417.367.367.417.3688,855
July 23, 20257.397.427.427.427.39247,405
July 22, 20257.367.357.357.377.33190,894
July 21, 20257.47.47.47.417.39171,070
July 18, 20257.47.417.417.427.4110,329
July 17, 20257.387.417.417.427.37184,529
July 16, 20257.317.257.257.327.25194,945
July 15, 20257.37.317.317.327.29109,477
July 14, 20257.227.227.227.237.21138,631
July 11, 20257.267.217.217.267.2161,069
July 10, 20257.237.257.257.257.23313,566
July 09, 20257.227.217.217.247.21298,489
July 08, 20257.237.247.247.247.22171,930
July 07, 20257.187.217.217.227.17151,091