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

XETRA - Delayed Quote EUR

iShares MSCI Europe SRI UCITS ETF (36B3.DE)

7.39
+0.08
+(1.09%)
At close: April 30 at 5:36:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.367.417.317.397.3959,639
Apr 28, 20257.287.307.277.277.2711,831
Apr 25, 20257.287.297.257.267.2648,404
Apr 24, 20257.207.247.177.247.2429,148
Apr 23, 20257.207.247.187.207.2064,499
Apr 22, 20257.067.107.017.107.1067,096
Apr 17, 20257.057.077.017.047.0488,676
Apr 16, 20257.037.086.997.087.08121,070
Apr 15, 20257.047.117.037.117.1152,469
Apr 14, 20256.947.026.937.007.0042,034
Apr 11, 20256.876.886.746.836.8372,986
Apr 10, 20257.037.036.816.816.8128,955
Apr 9, 20256.626.666.526.576.5778,580
Apr 8, 20256.686.856.656.806.80127,052
Apr 7, 20256.556.806.506.606.60143,949
Apr 4, 20257.177.206.846.906.90194,572
Apr 3, 20257.257.287.187.207.20103,901
Apr 2, 20257.377.377.337.357.3540,385
Apr 1, 20257.387.407.357.397.39139,112
Mar 31, 20257.347.357.307.327.3269,964
Mar 28, 20257.477.497.417.437.4362,717
Mar 27, 20257.457.487.427.477.47101,124
Mar 26, 20257.567.577.487.487.4843,124
Mar 25, 20257.547.607.547.557.5518,344
Mar 24, 20257.587.587.517.537.5365,912
Mar 21, 20257.557.557.517.537.5376,170
Mar 20, 20257.617.627.567.597.5927,755
Mar 19, 20257.587.637.577.627.62150,158
Mar 18, 20257.587.627.577.587.58144,837
Mar 17, 20257.497.557.497.557.5513,506
Mar 14, 20257.427.497.427.487.4848,510
Mar 13, 2025 0.0035 Dividend
Mar 13, 20257.437.487.407.417.4150,977
Mar 12, 20257.447.467.387.437.4291,628
Mar 11, 20257.517.517.397.407.3944,495
Mar 10, 20257.627.637.517.517.5172,460
Mar 7, 20257.577.617.547.607.5956,869
Mar 6, 20257.667.667.567.607.5980,734
Mar 5, 20257.677.727.647.647.63106,456
Mar 4, 20257.697.697.607.627.6169,357
Mar 3, 20257.717.767.657.757.74107,993
Feb 28, 20257.657.707.647.707.6980,402
Feb 27, 20257.727.747.687.717.71386,999
Feb 26, 20257.777.817.757.787.7853,506
Feb 25, 20257.717.767.717.727.7266,835
Feb 24, 20257.757.757.707.737.73130,043
Feb 21, 20257.727.767.727.767.7632,200
Feb 20, 20257.747.757.717.717.701,820,560
Feb 19, 20257.797.797.697.717.70111,179
Feb 18, 20257.797.827.767.797.7857,359
Feb 17, 20257.777.797.777.787.7730,610
Feb 14, 20257.807.807.767.787.7725,476
Feb 13, 20257.757.797.707.797.7860,798
Feb 12, 20257.767.767.697.727.7126,591
Feb 11, 20257.767.777.757.757.75104,310
Feb 10, 20257.717.767.707.767.7513,073
Feb 7, 20257.767.777.707.707.69231,213
Feb 6, 20257.727.767.727.767.7588,881
Feb 5, 20257.667.697.647.697.6846,773
Feb 4, 20257.647.667.617.667.6650,454
Feb 3, 20257.597.667.597.667.6580,414
Jan 31, 20257.727.757.707.717.7186,810
Jan 30, 20257.687.727.687.717.7130,180
Jan 29, 20257.697.697.647.647.64208,415
Jan 28, 20257.617.657.607.607.6056,366
Jan 27, 20257.567.617.547.607.6079,032
Jan 24, 20257.647.687.637.637.6358,794
Jan 23, 20257.617.627.607.627.6260,987
Jan 22, 20257.597.657.597.637.6292,414
Jan 21, 20257.517.557.517.557.5543,598
Jan 20, 20257.537.547.507.517.5149,911
Jan 17, 20257.517.537.517.527.51145,341
Jan 16, 20257.467.487.447.487.4851,474
Jan 15, 20257.347.437.337.417.4138,947
Jan 14, 20257.367.377.307.317.3092,519
Jan 13, 20257.317.337.297.327.3222,058
Jan 10, 20257.447.457.377.377.3775,157
Jan 9, 20257.397.467.397.457.458,455
Jan 8, 20257.467.487.397.437.4353,167
Jan 7, 20257.447.477.417.457.45109,524
Jan 6, 20257.417.467.407.467.4594,771
Jan 3, 20257.417.417.387.387.3843,642
Jan 2, 20257.397.437.367.437.4387,185
Dec 30, 20247.347.357.327.327.3219,762
Dec 27, 20247.307.377.307.377.3655,020
Dec 23, 20247.287.337.287.317.31116,621
Dec 20, 20247.367.367.207.297.29165,538
Dec 19, 20247.447.467.407.417.4198,363
Dec 18, 20247.557.567.537.547.5332,371
Dec 17, 20247.527.567.527.557.5530,737
Dec 16, 20247.567.577.547.567.56148,966
Dec 13, 20247.587.607.557.557.5569,294
Dec 12, 20247.627.637.577.597.5835,040
Dec 11, 20247.587.647.587.637.6249,021
Dec 10, 20247.627.647.597.597.5961,374
Dec 9, 20247.667.667.637.637.6356,640
Dec 6, 20247.617.657.617.647.6439,559
Dec 5, 20247.617.627.607.627.6152,591
Dec 4, 20247.597.627.597.617.6039,496
Dec 3, 20247.597.627.567.587.5722,390
Dec 2, 20247.497.577.497.577.5757,991
Nov 29, 20247.447.507.447.507.5040,025
Nov 28, 20247.467.487.437.457.4491,494
Nov 27, 20247.447.447.407.427.4158,999
Nov 26, 20247.457.487.437.457.44218,069
Nov 25, 20247.497.507.457.467.4616,101
Nov 22, 20247.387.467.367.467.45164,852
Nov 21, 20247.317.367.277.357.35121,769
Nov 20, 20247.347.357.307.307.3095,531
Nov 19, 20247.347.347.237.307.3067,094
Nov 18, 20247.327.337.277.327.3164,763
Nov 15, 20247.377.387.317.317.31140,055
Nov 14, 20247.337.417.337.417.41219,824
Nov 13, 20247.287.347.277.347.3451,384
Nov 12, 20247.417.417.327.327.3268,959
Nov 11, 20247.467.507.457.487.4821,512
Nov 8, 20247.437.447.367.387.3841,185
Nov 7, 20247.377.447.377.417.4134,434
Nov 6, 20247.497.577.367.377.37107,100
Nov 5, 20247.407.437.387.437.4269,741
Nov 4, 20247.437.447.397.397.3936,479
Nov 1, 20247.397.467.397.447.4447,993
Oct 31, 20247.417.427.337.377.37129,021
Oct 30, 20247.547.547.457.477.468,911
Oct 29, 20247.627.637.567.577.562,523
Oct 28, 20247.597.617.557.617.6015,733
Oct 25, 20247.537.567.527.567.5544,812
Oct 24, 20247.577.617.557.557.5519,004
Oct 23, 20247.597.617.557.567.5640,700
Oct 22, 20247.647.657.577.617.6114,908
Oct 21, 20247.707.717.647.647.6435,486
Oct 18, 20247.707.727.687.717.70125,083
Oct 17, 20247.657.737.647.707.7020,684
Oct 16, 20247.657.657.627.647.6454,799
Oct 15, 20247.837.847.697.697.68161,470
Oct 14, 20247.757.807.737.807.79125,906
Oct 11, 20247.707.757.697.757.75291,837
Oct 10, 20247.727.737.677.707.6938,968
Oct 9, 20247.677.707.677.707.70132,845
Oct 8, 20247.617.677.617.667.6555,163
Oct 7, 20247.697.707.647.697.6818,971
Oct 4, 20247.677.697.657.687.6870,543
Oct 3, 20247.727.727.677.677.67146,652
Oct 2, 20247.757.757.697.737.7317,142
Oct 1, 20247.787.807.717.727.7160,787
Sep 30, 20247.807.827.767.767.769,706
Sep 27, 20247.837.847.817.837.8396,442
Sep 26, 20247.837.847.807.837.8323,693
Sep 25, 20247.697.737.697.737.7331,629
Sep 24, 20247.737.737.687.717.7180,015
Sep 23, 20247.637.667.617.667.6510,554
Sep 20, 20247.737.737.617.627.6179,258
Sep 19, 20247.717.757.687.747.7443,005
Sep 18, 20247.677.677.637.637.6210,241
Sep 17, 20247.717.727.697.697.6854,467
Sep 16, 20247.677.717.677.677.67109,202
Sep 13, 20247.657.697.657.687.6847,686
Sep 12, 2024 0.0188 Dividend
Sep 12, 20247.657.677.627.637.6228,714
Sep 11, 20247.627.637.567.587.5668,303
Sep 10, 20247.607.647.587.597.5635,094
Sep 9, 20247.597.637.587.627.6023,867
Sep 6, 20247.617.667.557.557.5314,674
Sep 5, 20247.697.707.637.637.6168,225
Sep 4, 20247.717.727.697.707.6889,239
Sep 3, 20247.877.877.797.817.7810,426
Sep 2, 20247.857.867.827.867.8326,337
Aug 30, 20247.847.887.847.857.837,066
Aug 29, 20247.797.857.787.857.8359,544
Aug 28, 20247.747.787.747.767.7457,568
Aug 27, 20247.727.747.697.727.7066,637
Aug 26, 20247.727.737.717.717.6924,839
Aug 23, 20247.717.747.707.737.7044,071
Aug 22, 20247.687.737.687.717.6848,527
Aug 21, 20247.657.687.657.677.6533,735
Aug 20, 20247.697.707.657.657.6320,312
Aug 19, 20247.627.677.617.677.6452,846
Aug 16, 20247.637.657.627.637.6029,451
Aug 15, 20247.557.637.537.627.6027,894
Aug 14, 20247.517.527.487.527.4965,996
Aug 13, 20247.457.477.407.477.459,312
Aug 12, 20247.467.467.407.407.38112,312
Aug 9, 20247.407.457.397.437.4019,541
Aug 8, 20247.337.387.287.387.36187,558
Aug 7, 20247.297.397.297.377.3580,359
Aug 6, 20247.317.317.227.287.2629,610
Aug 5, 20247.157.247.137.237.20227,696
Aug 2, 20247.517.517.367.397.3681,063
Aug 1, 20247.697.707.607.607.5857,368
Jul 31, 20247.717.727.687.697.6778,602
Jul 30, 20247.597.637.597.617.5973,049
Jul 29, 20247.627.627.577.577.5413,094
Jul 26, 20247.527.597.527.597.5689,438
Jul 25, 20247.467.527.447.527.5049,178
Jul 24, 20247.547.587.547.567.5447,230
Jul 23, 20247.597.637.577.617.5859,921
Jul 22, 20247.557.617.557.587.5617,063
Jul 19, 20247.527.547.507.517.4941,903
Jul 18, 20247.607.637.547.547.5219,971
Jul 17, 20247.647.647.597.607.5817,699
Jul 16, 20247.677.707.667.697.6748,202
Jul 15, 20247.797.817.727.727.7050,433
Jul 12, 20247.737.827.727.807.7780,181
Jul 11, 20247.707.757.707.717.6921,547
Jul 10, 20247.657.697.647.697.6715,908
Jul 9, 20247.687.717.637.637.61106,222
Jul 8, 20247.707.767.707.717.6944,952
Jul 5, 20247.737.757.677.707.6725,500
Jul 4, 20247.687.727.687.717.6830,006
Jul 3, 20247.647.697.647.667.6433,960
Jul 2, 20247.637.647.587.637.6122,298
Jul 1, 20247.747.757.667.677.6583,451
Jun 28, 20247.737.737.667.677.6544,598
Jun 27, 20247.727.737.707.707.68137,371
Jun 26, 20247.787.807.727.737.7022,466
Jun 25, 20247.737.767.727.757.7349,121
Jun 24, 20247.737.797.737.767.7493,833
Jun 21, 20247.777.777.717.737.7113,552
Jun 20, 20247.747.807.727.807.7715,014
Jun 19, 20247.757.767.717.727.7061,001
Jun 18, 20247.747.767.717.767.7340,499
Jun 17, 20247.727.757.677.707.6785,202
Jun 14, 20247.797.797.677.697.6783,246
Jun 13, 2024 0.1325 Dividend
Jun 13, 20247.867.867.777.777.7512,009
Jun 12, 20247.918.007.917.987.83139,980
Jun 11, 20247.977.977.877.907.7460,031
Jun 10, 20247.927.957.917.957.7933,113
Jun 7, 20248.018.017.927.977.8135,020
Jun 6, 20247.998.017.977.987.8345,372
Jun 5, 20247.907.967.887.967.8037,523
Jun 4, 20247.847.867.807.847.6815,593
Jun 3, 20247.897.907.837.867.71107,264
May 31, 20247.807.837.787.827.6635,962
May 30, 20247.757.807.757.807.657,625
May 29, 20247.807.807.757.767.6139,383
May 28, 20247.897.897.827.847.68130,809
May 27, 20247.867.887.847.887.7332,398
May 24, 20247.817.867.817.867.7114,634
May 23, 20247.887.907.857.867.7170,712
May 22, 20247.847.867.837.867.7027,590
May 21, 20247.867.887.847.867.7120,959
May 20, 20247.897.897.877.897.749,918
May 17, 20247.907.907.867.877.7235,600
May 16, 20247.907.907.887.897.7429,589
May 15, 20247.847.897.827.897.7320,402
May 14, 20247.817.827.797.827.67193,899
May 13, 20247.827.847.797.807.6562,575
May 10, 20247.797.827.797.817.6620,283
May 9, 20247.737.767.717.767.604,699
May 8, 20247.707.737.707.727.5739,269
May 7, 20247.647.697.637.687.5361,703
May 6, 20247.587.637.567.627.4763,021
May 3, 20247.537.597.527.567.4199,495
May 2, 20247.537.537.487.497.3489,133
Apr 30, 20247.567.567.517.517.3635,067

Related Tickers

BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
 
QLD ProShares Ultra QQQ
90.75
+2.45%
 
PKB Invesco Building & Construction ETF
71.67
+2.23%
 
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
 
IYW iShares U.S. Technology ETF
145.77
+2.06%
 
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
 
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
 
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
 
IXN iShares Global Tech ETF
78.27
+1.81%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
 
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
 
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
 
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
 
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
 
HTUS Hull Tactical US ETF
36.77
+1.48%
 
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
 
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
 
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
 
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
 
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
 
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
 
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
 
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
 
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
 
QQQ Invesco QQQ Trust
481.68
+1.31%
 
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
 
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
 
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
 
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
 
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
 
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
 
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
 
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
 
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
 
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
 
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
 
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
 
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
 
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
 
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
 
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
 
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
 
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
 
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
 
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
 
OEF iShares S&P 100 ETF
271.57
+1.03%
 
IXP iShares Global Comm Services ETF
98.81
+0.99%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
 
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
 
IWL iShares Russell Top 200 ETF
137.79
+0.97%
 
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
 
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
 
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
 
IOO iShares Global 100 ETF
97.02
+0.92%
 
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
 
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
 
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
 
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
 
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
 
FVAL Fidelity Value Factor ETF
58.57
+0.84%
 
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
 
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
 
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
 
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
 
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
 
VV Vanguard Large Cap Index Fund
257.30
+0.79%
 
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
 
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
 
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
 
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
 
IDX VanEck Indonesia Index ETF
13.50
+0.75%
 
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
 
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
 
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
 
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
 
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
 
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
 
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
 
RTH VanEck Retail ETF
228.47
+0.72%
 
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
 
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
 
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
 
SPY SPDR S&P 500 ETF
558.47
+0.71%
 
VOO Vanguard S&P 500 ETF
513.35
+0.71%
 
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
 
SLX VanEck Steel ETF
60.55
+0.70%
 
COPX Global X Copper Miners ETF
38.07
+0.69%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
 
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
 
PBUS Invesco MSCI USA ETF
56.02
+0.68%
 
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%