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

Swiss - Delayed Quote USD

iShares Global Aerospace & Defence UCITS ETF USD (Acc) (DFND.SW)

6.93
-0.01
(-0.10%)
At close: April 30 at 4:58:53 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.946.976.906.936.9344,079
Apr 29, 20256.926.976.906.946.9423,249
Apr 28, 20256.876.926.806.876.87191,660
Apr 25, 20256.756.826.736.796.7942,509
Apr 24, 20256.676.746.626.676.677,909
Apr 23, 20256.606.746.466.746.7426,604
Apr 22, 20256.626.666.486.536.5332,892
Apr 17, 20256.756.756.636.696.697,125
Apr 16, 20256.686.806.646.696.6922,540
Apr 15, 20256.686.756.616.756.7542,022
Apr 14, 20256.626.706.596.686.68156,847
Apr 11, 20256.536.536.466.466.46110,794
Apr 10, 20256.626.636.406.516.51100,744
Apr 9, 20256.036.145.896.096.0962,400
Apr 8, 20256.236.286.086.206.2060,416
Apr 7, 20255.786.195.405.855.85394,800
Apr 4, 20256.596.636.106.206.2095,767
Apr 3, 20256.616.706.606.626.62226,448
Apr 2, 20256.806.806.726.796.7970,196
Apr 1, 20256.736.796.706.796.7947,960
Mar 31, 20256.756.756.656.706.70109,352
Mar 28, 20256.856.866.766.766.76190,867
Mar 27, 20256.916.916.866.896.89197,901
Mar 26, 20256.966.986.946.946.94159,885
Mar 25, 20256.896.956.876.936.93177,310
Mar 24, 20256.966.966.856.886.8895,791
Mar 21, 20256.856.856.786.816.8194,773
Mar 20, 20256.986.996.816.886.88189,377
Mar 19, 20256.886.956.846.946.94111,080
Mar 18, 20256.886.886.816.856.85600,673
Mar 17, 20256.826.866.756.856.85196,701
Mar 14, 20256.646.806.646.796.7991,169
Mar 13, 20256.646.666.616.616.6162,871
Mar 12, 20256.596.666.556.646.6472,603
Mar 11, 20256.596.606.476.556.5588,774
Mar 10, 20256.646.646.556.576.57124,501
Mar 7, 20256.766.896.606.646.64176,096
Mar 6, 20256.806.906.686.706.70384,750
Mar 5, 20256.676.746.676.736.73256,529
Mar 4, 20256.726.756.516.536.53354,177
Mar 3, 20256.796.796.636.756.75323,436
Feb 28, 20256.486.536.466.506.5079,214
Feb 27, 20256.436.516.436.516.51152,449
Feb 26, 20256.406.446.396.446.4493,038
Feb 25, 20256.326.376.306.336.3380,488
Feb 24, 20256.296.326.256.306.30223,400
Feb 21, 20256.326.376.286.326.3280,381
Feb 20, 20256.436.456.326.326.32113,928
Feb 19, 20256.476.486.446.466.46112,358
Feb 18, 20256.476.516.466.516.51311,800
Feb 17, 20256.376.446.366.446.44128,720
Feb 14, 20256.366.406.326.326.32182,299
Feb 13, 20256.396.406.366.366.3629,765
Feb 12, 20256.366.406.336.336.3323,812
Feb 11, 20256.336.366.326.366.3618,982
Feb 10, 20256.336.416.306.326.3272,188
Feb 7, 20256.366.376.316.336.3378,460
Feb 6, 20256.376.376.306.326.3273,590
Feb 5, 20256.306.346.306.346.3481,003
Feb 4, 20256.396.396.296.296.29100,650
Feb 3, 20256.246.366.146.366.36233,635
Jan 31, 20256.396.396.366.396.3995,159
Jan 30, 20256.286.326.286.326.3238,135
Jan 29, 20256.346.346.276.286.2897,959
Jan 28, 20256.306.376.286.326.32129,836
Jan 27, 20256.336.366.296.296.2973,669
Jan 24, 20256.426.426.366.376.3762,534
Jan 23, 20256.306.436.296.386.38125,835
Jan 22, 20256.316.336.266.296.2981,261
Jan 21, 20256.176.296.176.296.29180,983
Jan 20, 20256.156.226.146.226.2214,977
Jan 17, 20256.086.136.086.136.13189,130
Jan 16, 20256.026.076.026.066.0658,167
Jan 15, 20255.966.055.966.016.0125,565
Jan 14, 20255.955.995.935.965.9622,341
Jan 13, 20255.865.915.825.915.9123,464
Jan 10, 20255.965.975.905.905.9086,164
Jan 9, 20255.915.975.915.965.9638,263
Jan 8, 20255.965.965.845.915.91125,280
Jan 7, 20255.875.915.865.915.91138,688
Jan 6, 20255.895.955.885.955.9544,865
Jan 3, 20255.915.985.865.915.9114,475
Dec 30, 20245.975.975.915.915.91228,650
Dec 27, 20245.945.985.945.945.9435,612
Dec 23, 20245.965.965.905.915.9124,257
Dec 20, 20245.875.875.815.855.8521,751
Dec 19, 20245.875.895.835.895.8914,792
Dec 18, 20245.986.005.975.985.9825,008
Dec 17, 20246.026.035.965.975.9729,985
Dec 16, 20246.006.015.976.016.019,160
Dec 13, 20245.985.985.975.975.9760,580
Dec 12, 20245.975.975.975.975.97700
Dec 11, 20246.006.006.006.006.007,098
Dec 10, 20245.985.995.975.995.992,379
Dec 9, 20246.096.095.996.006.0029,795
Dec 6, 20246.086.116.086.106.1018,706
Dec 5, 20246.186.186.126.126.1242,074
Dec 4, 20246.096.166.096.166.1615,321
Dec 3, 20246.106.136.106.136.131,812
Dec 2, 20246.146.156.146.156.151,925
Nov 29, 20246.096.096.096.096.0917
Nov 28, 20246.086.086.086.086.0810,147
Nov 27, 20246.076.106.066.086.084,049
Nov 26, 20246.046.076.046.076.077,708
Nov 25, 20246.126.136.036.036.0375,944
Nov 22, 20246.006.046.006.046.048,100
Nov 21, 20246.056.076.036.076.0720,149
Nov 20, 20245.975.975.975.975.97830
Nov 19, 20245.985.985.985.985.981,660
Nov 18, 20245.975.975.945.945.94550
Nov 15, 20246.056.055.955.975.9721,193
Nov 14, 20246.196.196.136.136.1318,567
Nov 13, 20246.196.226.176.226.2214,896
Nov 12, 20246.296.296.206.206.204,677
Nov 11, 20246.296.316.286.316.3143,370
Nov 8, 20246.116.176.116.176.1712,452
Nov 7, 20246.126.146.126.136.1324,451
Nov 6, 20246.156.176.056.056.0510,163
Nov 5, 20245.945.945.925.925.9229
Nov 4, 20245.925.925.925.925.9256,425
Nov 1, 20245.915.935.915.935.934,921
Oct 31, 20245.995.995.945.945.94600
Oct 30, 20245.975.975.975.975.9794
Oct 29, 20246.046.045.996.016.016,813
Oct 28, 20246.086.086.086.086.084,000
Oct 25, 20246.076.086.076.086.08940
Oct 24, 20246.116.116.086.086.08220
Oct 23, 20246.116.116.116.116.112,000
Oct 22, 20246.286.286.106.106.1012,709
Oct 21, 20246.266.266.226.226.22118
Oct 18, 20246.226.226.226.226.22-
Oct 17, 20246.226.246.226.246.243,302
Oct 16, 20246.146.146.146.146.14770
Oct 15, 20246.126.176.126.176.177,195
Oct 14, 20246.106.106.106.106.103,280
Oct 11, 20246.036.096.006.096.0912,682
Oct 10, 20246.066.066.046.056.0511,645
Oct 9, 20246.056.056.036.036.037,522
Oct 8, 20246.066.066.066.066.06100
Oct 7, 20246.096.106.066.076.07654
Oct 4, 20246.056.056.046.046.04222
Oct 3, 20246.116.116.056.056.057,630
Oct 2, 20246.096.136.096.096.0986,005
Oct 1, 20246.086.086.076.076.07300
Sep 30, 20246.016.016.016.016.01-
Sep 27, 20246.036.036.036.036.03-
Sep 26, 20246.066.066.066.066.064,500
Sep 25, 20246.076.076.076.076.072,904
Sep 24, 20246.126.126.126.126.1225
Sep 23, 20246.026.026.026.026.02100
Sep 20, 20245.985.985.985.985.98600
Sep 19, 20245.995.995.975.975.9748,567
Sep 18, 20245.955.955.925.925.9242,140
Sep 17, 20245.955.955.945.945.945,528
Sep 16, 20245.975.985.975.985.98129
Sep 13, 20245.955.955.955.955.95-
Sep 12, 20245.895.895.895.895.8950
Sep 11, 20245.775.775.775.775.77200
Sep 10, 20245.865.865.865.865.861,700
Sep 9, 20245.825.825.825.825.825,686
Sep 6, 20245.825.825.825.825.82-
Sep 5, 20245.905.905.905.905.9050
Sep 4, 20245.945.945.945.945.94-
Sep 3, 20246.016.016.016.016.01110
Sep 2, 20246.036.036.036.036.03-
Aug 30, 20246.076.076.076.076.071,130
Aug 29, 20246.056.056.036.046.04629
Aug 28, 20245.966.045.946.046.0414,670
Aug 27, 20245.985.985.955.975.97261
Aug 26, 20245.995.995.995.995.99100
Aug 23, 20245.935.975.935.975.974,100
Aug 22, 20245.965.965.945.945.947,300
Aug 21, 20245.925.925.925.925.92-
Aug 20, 20245.925.925.925.925.92-
Aug 19, 20245.945.945.945.945.9425
Aug 16, 20245.935.935.935.935.93600
Aug 15, 20245.915.915.915.915.91100
Aug 14, 20245.875.875.875.875.871,150
Aug 13, 20245.795.795.765.785.78483
Aug 12, 20245.795.815.795.815.8111,046
Aug 9, 20245.765.765.765.765.76100
Aug 8, 20245.685.685.685.685.681,792
Aug 7, 20245.725.725.725.725.724,190
Aug 6, 20245.635.635.635.635.63-
Aug 5, 20245.605.605.605.605.602,000
Aug 2, 20245.755.805.755.805.807,128
Jul 31, 20245.885.885.855.855.85445
Jul 30, 20245.705.775.705.775.77292
Jul 29, 20245.705.705.705.705.70-
Jul 26, 20245.735.735.735.735.733,500
Jul 25, 20245.555.585.555.585.58200
Jul 24, 20245.655.695.655.695.69846
Jul 23, 20245.565.565.555.555.5513,369
Jul 22, 20245.565.565.565.565.563,914
Jul 19, 20245.525.525.525.525.5216,180
Jul 18, 20245.605.605.605.605.60-
Jul 17, 20245.625.645.625.645.641,297
Jul 16, 20245.555.555.555.555.553,812
Jul 15, 20245.555.555.555.555.55500
Jul 12, 20245.545.555.525.535.535,000
Jul 11, 20245.505.555.505.555.558,224
Jul 10, 20245.485.505.485.505.501,048
Jul 9, 20245.495.495.495.495.49-
Jul 8, 20245.535.535.535.535.533,757
Jul 5, 20245.495.495.495.495.49-
Jul 4, 20245.535.535.535.535.533,168
Jul 3, 20245.495.495.495.495.4927
Jul 2, 20245.455.455.455.455.45-
Jul 1, 20245.455.455.455.455.456,000
Jun 28, 20245.465.465.465.465.46-
Jun 27, 20245.465.465.465.465.46-
Jun 26, 20245.455.455.455.455.45-
Jun 25, 20245.545.545.485.495.4917,333
Jun 24, 20245.645.645.645.645.64-
Jun 21, 20245.595.595.595.595.5950
Jun 20, 20245.575.575.575.575.57-
Jun 19, 20245.555.555.555.555.55-
Jun 18, 20245.555.555.555.555.55-
Jun 17, 20245.505.505.475.505.5024,079
Jun 14, 20245.505.505.475.475.4723,081
Jun 13, 20245.585.585.585.585.58-
Jun 12, 20245.645.675.645.675.67388
Jun 11, 20245.695.695.665.665.66500
Jun 10, 20245.685.695.685.695.691,541
Jun 7, 20245.735.735.735.735.7330
Jun 6, 20245.745.745.745.745.744,000
Jun 5, 20245.755.755.725.745.742,153
Jun 4, 20245.785.785.725.725.721,377
Jun 3, 20245.755.755.755.755.75800
May 31, 20245.665.665.665.665.66-
May 30, 20245.595.625.595.625.624,241
May 29, 20245.675.675.675.675.67932
May 28, 20245.755.755.705.705.703,000
May 27, 20245.705.705.705.705.7050
May 24, 20245.715.715.715.715.71-
May 23, 20245.775.775.745.745.741,791
May 22, 20245.745.745.745.745.7411,240
May 21, 20245.725.745.715.745.7411,434
May 17, 20245.665.665.655.665.66113
May 16, 20245.665.665.665.665.66930
May 15, 20245.645.645.645.645.64-
May 14, 20245.625.635.625.635.63579
May 13, 20245.665.665.645.645.641,200
May 10, 20245.705.705.675.675.6722,739
May 8, 20245.605.615.605.615.6118,489
May 7, 20245.595.595.595.595.591,050
May 6, 20245.575.575.575.575.57-
May 3, 20245.555.555.555.555.55200
Apr 30, 20245.505.505.505.505.5013,818

Related Tickers