Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares MSCI World SRI UCITS ETF (2B7K.DE)

10.10
-0.12
(-1.21%)
At close: April 17 at 5:36:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.1710.2110.0610.1010.10188,023
Apr 16, 202510.1610.2810.1210.2310.23182,766
Apr 15, 202510.3010.4110.2610.3710.37434,330
Apr 14, 202510.1810.3310.1810.2510.25277,541
Apr 11, 202510.1110.119.859.979.97565,297
Apr 10, 202510.5710.5910.0710.0710.07622,875
Apr 9, 20259.759.859.539.709.701,537,197
Apr 8, 202510.0310.3410.0310.2010.20926,374
Apr 7, 20259.5510.159.469.889.882,640,871
Apr 4, 202510.4910.5210.0810.1610.16998,540
Apr 3, 202510.7610.7810.5210.5910.59873,308
Apr 2, 202511.0811.0910.9611.0811.08274,496
Apr 1, 202511.0611.1210.9711.1011.10751,720
Mar 31, 202510.9210.9510.8510.9510.95405,533
Mar 28, 202511.1911.2411.0311.0411.04163,884
Mar 27, 202511.2511.3011.1911.2411.24234,838
Mar 26, 202511.3711.3711.2611.2711.27167,797
Mar 25, 202511.3411.3611.3111.3411.34169,360
Mar 24, 202511.2311.3411.2111.3311.33290,553
Mar 21, 202511.1511.1711.0611.1311.13352,695
Mar 20, 202511.2011.2411.1011.1711.17362,705
Mar 19, 202511.0511.1611.0411.1411.14216,405
Mar 18, 202511.1011.1411.0111.0511.05279,512
Mar 17, 202511.0411.1311.0311.0811.08573,273
Mar 14, 202510.9511.0710.9211.0511.05500,185
Mar 13, 202510.9211.0010.8810.9010.90388,562
Mar 12, 202510.9011.0510.8210.9410.94326,450
Mar 11, 202511.0111.0310.8110.8410.84873,065
Mar 10, 202511.2511.2611.1011.1211.12692,165
Mar 7, 202511.2611.2911.1511.1511.151,151,604
Mar 6, 202511.4011.4211.2611.3411.34550,330
Mar 5, 202511.5111.5211.3211.3311.33485,427
Mar 4, 202511.7411.7411.4711.5011.50717,975
Mar 3, 202512.0112.0111.8811.8911.89768,125
Feb 28, 202511.8411.9111.8011.8811.88333,506
Feb 27, 202511.9712.0211.9111.9911.99338,568
Feb 26, 202511.9612.0111.9511.9911.99224,658
Feb 25, 202511.9912.0111.8511.8511.85307,539
Feb 24, 202512.0712.1111.9712.0412.04370,980
Feb 21, 202512.1812.2812.1612.1812.18149,427
Feb 20, 202512.2312.2612.1312.1412.14318,422
Feb 19, 202512.2012.2412.1712.2312.23237,370
Feb 18, 202512.1612.2112.1512.1712.17349,819
Feb 17, 202512.1412.1512.1212.1412.14342,609
Feb 14, 202512.1312.1412.0612.0712.07212,863
Feb 13, 202512.0312.1312.0012.1212.12167,116
Feb 12, 202512.1012.1312.0012.0212.02251,000
Feb 11, 202512.1612.1712.1212.1312.13288,850
Feb 10, 202512.1312.2012.1312.1912.19245,661
Feb 7, 202512.1612.1812.1012.1112.11215,632
Feb 6, 202512.1312.1812.1112.1412.14125,602
Feb 5, 202511.9912.0411.9712.0412.04260,527
Feb 4, 202512.0212.0411.9712.0312.03249,443
Feb 3, 202512.0512.0711.9612.0612.061,117,664
Jan 31, 202512.1512.2312.1412.2012.20220,374
Jan 30, 202512.1012.1512.0412.0712.07117,262
Jan 29, 202512.1712.1812.0912.0912.09105,527
Jan 28, 202512.0612.1212.0012.0412.04251,019
Jan 27, 202512.0512.0511.8411.9411.94461,658
Jan 24, 202512.2512.2812.1812.2112.21219,215
Jan 23, 202512.2712.2712.2212.2612.26162,805
Jan 22, 202512.2512.3012.2312.3012.30593,685
Jan 21, 202512.1812.2512.1612.2012.20483,960
Jan 20, 202512.2412.2412.1512.1812.18431,270
Jan 17, 202512.1512.2612.1412.2512.25466,639
Jan 16, 202512.1512.1712.0912.1212.12188,134
Jan 15, 202511.8912.0911.8812.0712.07451,998
Jan 14, 202511.9611.9911.8511.8811.88211,447
Jan 13, 202511.8511.9111.7911.8811.88299,301
Jan 10, 202512.0012.0211.8611.8811.881,388,484
Jan 9, 202511.9812.0111.9712.0112.01329,529
Jan 8, 202512.0012.0511.9512.0012.00183,046
Jan 7, 202512.0412.1211.9812.0112.01436,009
Jan 6, 202512.0912.1512.0612.1312.13370,248
Jan 3, 202511.9912.0511.9512.0512.05314,782
Jan 2, 202511.9712.0511.9512.0512.05920,216
Dec 30, 202411.9511.9711.8511.8611.86173,571
Dec 27, 202412.0512.0811.9512.0112.01277,916
Dec 23, 202411.9711.9911.9011.9311.93329,790
Dec 20, 202411.8811.9811.7111.9811.98413,853
Dec 19, 202411.9912.0511.9312.0012.00452,510
Dec 18, 202412.2012.2512.1912.2512.25416,412
Dec 17, 202412.1812.2212.1512.1912.19139,379
Dec 16, 202412.2212.2412.1912.2212.22514,656
Dec 13, 202412.3012.3112.1912.2212.22165,902
Dec 12, 202412.3012.3412.2812.3012.30155,549
Dec 11, 202412.2512.3312.2412.3312.33241,606
Dec 10, 202412.2512.3012.2412.2812.28200,861
Dec 9, 202412.3312.3412.2212.2412.24244,572
Dec 6, 202412.2612.3312.2412.2912.29696,302
Dec 5, 202412.3212.3412.2712.3012.30267,874
Dec 4, 202412.3112.3712.2812.3212.32201,576
Dec 3, 202412.3212.3312.2612.2812.28212,874
Dec 2, 202412.2612.3212.2312.3112.311,008,259
Nov 29, 202412.1312.2112.1212.2112.21239,586
Nov 28, 202412.1612.1712.1312.1512.15148,072
Nov 27, 202412.1812.1812.0712.0812.08345,915
Nov 26, 202412.1712.2012.1312.1912.19263,592
Nov 25, 202412.2912.2912.1912.2212.22259,342
Nov 22, 202412.1312.2712.1312.2512.25387,762
Nov 21, 202411.9512.1111.9112.0912.09869,361
Nov 20, 202411.9611.9811.8811.9211.92215,431
Nov 19, 202411.9311.9311.7911.9011.90194,730
Nov 18, 202411.9011.9311.8411.9311.93418,815
Nov 15, 202411.9311.9511.8711.8811.88561,368
Nov 14, 202412.0312.1212.0112.0512.05631,502
Nov 13, 202411.9412.0311.9112.0312.03237,658
Nov 12, 202412.0312.0511.9812.0012.00514,182
Nov 11, 202411.9712.0711.9612.0612.06654,576
Nov 8, 202411.8111.8711.7311.8711.87554,204
Nov 7, 202411.7211.7511.6811.7411.74373,019
Nov 6, 202411.7211.8011.6111.6611.66932,601
Nov 5, 202411.2411.3111.2111.3111.31213,342
Nov 4, 202411.2611.2711.1911.2311.23456,138
Nov 1, 202411.2211.3411.2111.3111.31839,668
Oct 31, 202411.3111.3411.2011.2311.23321,659
Oct 30, 202411.4611.4611.4011.4211.42232,488
Oct 29, 202411.5111.5111.4711.4711.47229,815
Oct 28, 202411.5311.5411.4811.4911.49180,734
Oct 25, 202411.4611.5411.4511.5211.52245,865
Oct 24, 202411.5111.5511.4711.4711.47872,650
Oct 23, 202411.4911.5111.4311.4411.44205,061
Oct 22, 202411.5011.5011.4411.4711.47242,553
Oct 21, 202411.5411.5511.4711.4811.48232,242
Oct 18, 202411.5311.5611.5011.5411.54268,196
Oct 17, 202411.5311.6311.5211.5611.56602,860
Oct 16, 202411.4511.4911.4211.4711.47205,391
Oct 15, 202411.5911.5911.4611.4811.48396,316
Oct 14, 202411.4411.5511.4311.5311.53489,492
Oct 11, 202411.3911.4411.3511.4311.43155,407
Oct 10, 202411.4211.4311.3511.4111.41178,500
Oct 9, 202411.3311.4211.3211.4211.42315,146
Oct 8, 202411.2211.3311.2111.3311.33263,284
Oct 7, 202411.3411.3411.2811.3111.31626,384
Oct 4, 202411.2211.3711.2211.2911.29143,870
Oct 3, 202411.2411.2611.1911.2411.24199,206
Oct 2, 202411.2311.2611.1711.2611.26253,827
Oct 1, 202411.3011.3511.1911.2411.24837,797
Sep 30, 202411.2411.2711.1711.2311.23383,726
Sep 27, 202411.2711.2811.2411.2811.28158,015
Sep 26, 202411.3011.3511.2411.2411.24342,931
Sep 25, 202411.1411.2211.1411.2111.2198,937
Sep 24, 202411.2111.2211.1411.1911.19155,711
Sep 23, 202411.1211.1811.1011.1511.15229,291
Sep 20, 202411.1611.1911.0711.0911.09135,425
Sep 19, 202411.1411.2311.1211.2111.21266,238
Sep 18, 202411.0911.0911.0411.0511.0585,415
Sep 17, 202411.0911.1511.0911.1211.12133,642
Sep 16, 202411.0711.1011.0411.0611.06424,466
Sep 13, 202411.0411.1811.0211.0911.09112,753
Sep 12, 202411.0511.0610.9811.0111.01260,524
Sep 11, 202410.8510.9710.7610.8110.81129,844
Sep 10, 202410.8010.8710.7810.8510.85181,795
Sep 9, 202410.7410.8210.7310.8010.80321,319
Sep 6, 202410.7710.8410.6310.6510.65329,124
Sep 5, 202410.8510.8810.7910.7910.79164,848
Sep 4, 202410.8510.9210.8410.8810.88934,287
Sep 3, 202411.1311.1410.9911.0211.02128,024
Sep 2, 202411.1011.1111.0711.1111.11785,439
Aug 30, 202411.0411.0911.0311.0511.05216,167
Aug 29, 202410.9611.0910.9511.0711.07225,569
Aug 28, 202410.9911.0310.9510.9610.96102,130
Aug 27, 202410.9510.9710.9110.9410.94143,936
Aug 26, 202410.9711.0310.9510.9510.95155,509
Aug 23, 202410.9310.9910.9210.9710.97178,230
Aug 22, 202410.9711.0210.9510.9510.95274,350
Aug 21, 202410.9210.9910.9210.9410.94240,061
Aug 20, 202410.9911.0110.9010.9210.92494,724
Aug 19, 202410.9010.9510.8810.9510.95442,939
Aug 16, 202410.9410.9610.8710.9110.91281,148
Aug 15, 202410.7310.9110.7210.9010.90551,764
Aug 14, 202410.7010.7110.6310.7010.701,121,643
Aug 13, 202410.6010.6810.5510.6810.68353,636
Aug 12, 202410.5710.6010.5210.5510.55192,736
Aug 9, 202410.5410.6210.5010.5410.54406,574
Aug 8, 202410.3310.5210.2810.5210.52437,841
Aug 7, 202410.4810.5910.4610.5410.54690,741
Aug 6, 202410.4110.4810.3210.4110.41746,420
Aug 5, 202410.3810.3810.0510.3110.311,161,767
Aug 2, 202410.8110.8410.4710.5010.50358,234
Aug 1, 202411.1611.1811.0011.0011.001,562,736
Jul 31, 202411.0611.1411.0511.1411.14350,907
Jul 30, 202410.9911.0410.9510.9510.95150,441
Jul 29, 202410.9811.0310.9310.9310.93290,642
Jul 26, 202410.8410.9210.8410.8910.89300,635
Jul 25, 202410.8510.8810.7610.8610.86375,195
Jul 24, 202411.0011.1010.9010.9210.92278,463
Jul 23, 202411.0811.1511.0611.1311.13247,950
Jul 22, 202411.0011.0810.9811.0311.03225,714
Jul 19, 202411.0611.0810.9710.9710.97310,231
Jul 18, 202411.1511.1811.0911.0911.09286,404
Jul 17, 202411.2311.2311.1311.1411.14375,198
Jul 16, 202411.2011.2711.1711.2511.25264,072
Jul 15, 202411.2611.2611.2111.2411.24378,143
Jul 12, 202411.1411.2411.1211.2411.24314,534
Jul 11, 202411.2211.2511.1811.1811.18240,005
Jul 10, 202411.1111.1711.1111.1611.163,527,169
Jul 9, 202411.1111.1311.0911.1011.101,188,078
Jul 8, 202411.0411.1011.0311.0911.09207,438
Jul 5, 202411.0811.0911.0211.0511.05289,696
Jul 4, 202411.0811.1011.0511.0611.06168,712
Jul 3, 202411.0111.0510.9911.0311.03258,295
Jul 2, 202410.9510.9910.9110.9910.99285,195
Jul 1, 202411.0011.0010.9310.9710.971,047,950
Jun 28, 202411.0511.0911.0311.0411.04521,214
Jun 27, 202411.0111.0310.9910.9910.99290,427
Jun 26, 202411.0511.0810.9810.9810.98112,464
Jun 25, 202410.9511.0110.9411.0011.00234,484
Jun 24, 202411.0011.0210.9711.0011.00245,685
Jun 21, 202411.0211.0510.9711.0111.01143,827
Jun 20, 202411.0811.0911.0311.0611.06483,617
Jun 19, 202411.0511.0511.0211.0311.0394,040
Jun 18, 202410.9711.0010.9610.9910.99374,423
Jun 17, 202410.9510.9510.8910.9210.92543,365
Jun 14, 202410.9510.9510.8710.9110.91214,336
Jun 13, 202410.9010.9110.8410.8810.88295,279
Jun 12, 202410.8210.9010.8010.8710.87196,691
Jun 11, 202410.8310.8410.7810.7910.79251,565
Jun 10, 202410.7910.8510.7810.8510.85233,950
Jun 7, 202410.7610.8010.7210.7910.79173,021
Jun 6, 202410.7710.8010.7410.7410.74400,256
Jun 5, 202410.6510.7310.6310.7310.73170,451
Jun 4, 202410.5910.6210.5510.5810.58193,756
Jun 3, 202410.6910.7510.5810.6010.60843,291
May 31, 202410.5310.5610.5010.5210.52420,384
May 30, 202410.5110.5310.5010.5110.51335,724
May 29, 202410.5610.5710.5110.5310.53315,294
May 28, 202410.6710.6710.6010.6010.60365,615
May 27, 202410.6610.6710.6410.6710.67161,535
May 24, 202410.6610.6810.6310.6710.67152,172
May 23, 202410.7910.8210.7110.7310.73170,623
May 22, 202410.7710.7810.7510.7710.77105,250
May 21, 202410.7410.7610.7310.7610.76116,691
May 20, 202410.7610.7910.7510.7810.78114,973
May 17, 202410.7510.7610.7310.7410.74238,808
May 16, 202410.7810.7810.7510.7610.76135,685
May 15, 202410.7210.7510.7010.7410.74718,861
May 14, 202410.6810.7010.6610.6810.68252,226
May 13, 202410.7210.7310.7010.7010.70202,629
May 10, 202410.7010.7310.6910.7010.70139,469
May 9, 202410.6210.6610.6110.6510.65136,763
May 8, 202410.6410.6610.5810.6210.62230,674
May 7, 202410.6610.6610.6310.6410.64282,460
May 6, 202410.5910.6110.5810.5910.59216,752
May 3, 202410.5010.5910.4810.5310.53136,608
May 2, 202410.4910.5410.4510.4710.47951,546
Apr 30, 202410.6010.6010.5310.5310.53172,660
Apr 29, 202410.5510.6110.5410.5810.58207,314
Apr 26, 202410.4710.5510.4510.5310.53167,425
Apr 25, 202410.4910.4910.3510.3910.39193,815
Apr 24, 202410.5210.5310.4610.4810.48177,524
Apr 23, 202410.4010.4610.3710.4510.45193,852
Apr 22, 202410.3610.4010.3310.3510.35187,858
Apr 19, 202410.2710.3410.2510.3210.32358,075
Apr 18, 202410.3510.3810.3110.3610.36159,562
Apr 17, 202410.4010.4510.3510.3510.35211,925

Related Tickers