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

8.09

+0.054(+0.67%)

Updated at December 05 10:44AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202588.048.048.047.9988,905
December 03, 20257.987.977.9787.96868,308
December 02, 20257.987.987.988.017.98177,016
December 01, 20257.947.987.987.987.91384,428
November 28, 20257.957.987.987.987.93256,286
November 27, 20257.977.957.957.977.9463,261
November 26, 20257.968887.95167,540
November 25, 20257.927.97.97.927.85256,623
November 24, 20257.847.937.937.937.8211,495
November 21, 20257.797.837.837.837.71177,418
November 20, 20258.037.947.948.047.94127,793
November 19, 20257.887.927.927.967.88205,497
November 18, 20257.877.97.97.97.85222,510
November 17, 20258.027.987.988.027.96141,536
November 14, 20257.988.088.088.087.92144,843
November 13, 20258.148.068.068.158.0697,643
November 12, 20258.138.118.118.168.11213,646
November 11, 20258.098.18.18.118.07174,744
November 10, 20258.088.078.078.18.07150,911
November 07, 20258.027.97.98.027.8980,827
November 06, 20258.09888.118212,605
November 05, 20258.038.18.18.138.02168,088
November 04, 20258.048.088.088.18.02234,787
November 03, 20258.098.18.18.128.09166,625
October 31, 20258.068.068.068.088.0464,425
October 30, 20258.088.088.088.088.05336,178
October 29, 20258.148.148.148.178.14179,628
October 28, 20258.048.088.088.088.02112,035
October 27, 20258.18.18.18.118.08224,167
October 24, 20258.048.048.048.098.0287,945
October 23, 20258888.017.96100,887
October 22, 20257.987.967.968.017.96167,069
October 21, 20258.038.018.018.037.98106,345
October 20, 20257.998.048.048.047.96106,774
October 17, 20257.847.97.97.947.78100,303
October 16, 20258888.017.96175,362
October 15, 20257.977.977.9787.95230,937
October 14, 20257.857.867.867.867.8136,893
October 13, 20257.887.977.977.987.88145,187
October 10, 202587.767.7687.76112,016
October 09, 20258.058.038.038.078.02202,206
October 08, 20257.968.038.038.047.96361,209
October 07, 20257.987.957.958.017.95287,590
October 06, 20257.97.937.937.957.89602,857
October 03, 20257.887.97.97.97.8780,183
October 02, 20257.877.847.847.897.84135,186
October 01, 20257.757.847.847.847.74217,025
September 30, 20257.777.787.787.797.751.15M
September 29, 20257.757.777.777.797.75249,113
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved