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

Amsterdam - Delayed Quote EUR

iShares MSCI Europe SRI UCITS ETF (ISED.AS)

7.53
+0.14
+(1.90%)
At close: May 2 at 2:38:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.477.507.477.537.53259
Apr 30, 20257.377.397.357.397.3924,743
Apr 29, 20257.317.317.317.317.3141
Apr 28, 20257.287.307.287.287.287,108
Apr 25, 20257.277.287.277.267.266,197
Apr 24, 20257.187.247.167.247.2423,561
Apr 23, 20257.237.257.217.207.201,823
Apr 22, 20257.057.097.057.097.09549
Apr 17, 20257.057.057.037.047.0418,595
Apr 16, 20257.037.037.007.087.0821,324
Apr 15, 20257.057.057.057.117.1114
Apr 14, 20256.956.956.956.996.99900
Apr 11, 20256.846.856.776.846.8439,457
Apr 10, 20257.057.056.826.826.82979
Apr 9, 20256.646.656.526.586.5850,528
Apr 8, 20256.686.846.656.786.7817,871
Apr 7, 20256.486.656.486.596.5914,004
Apr 4, 20257.177.186.866.916.915,805
Apr 3, 20257.227.277.187.207.2014,980
Apr 2, 20257.377.377.337.367.3614,957
Apr 1, 20257.387.397.367.397.3925,516
Mar 31, 20257.367.367.317.327.3235,247
Mar 28, 20257.497.497.437.427.421,892
Mar 27, 20257.437.477.437.477.478,433
Mar 26, 20257.517.527.487.487.4817,970
Mar 25, 20257.567.567.557.567.569,101
Mar 24, 20257.547.547.517.537.53255
Mar 21, 20257.537.547.537.557.5533,984
Mar 20, 20257.597.597.587.607.601,700
Mar 19, 20257.587.627.587.627.6252,478
Mar 18, 20257.587.607.587.587.5819,266
Mar 17, 20257.497.557.497.557.551,230
Mar 14, 20257.427.487.427.487.48349
Mar 13, 2025 0.0035 Dividend
Mar 13, 20257.427.467.417.417.416,201
Mar 12, 20257.427.457.407.427.4219,712
Mar 11, 20257.487.487.427.397.39235
Mar 10, 20257.537.567.517.517.5131,157
Mar 7, 20257.567.567.547.597.5912,214
Mar 6, 20257.677.677.597.627.62583
Mar 5, 20257.687.697.667.657.6423,502
Mar 4, 20257.697.697.647.607.6054
Mar 3, 20257.717.747.717.747.74250
Feb 28, 20257.657.687.657.697.684,326
Feb 27, 20257.737.737.697.717.716,722
Feb 26, 20257.767.797.767.787.7834,334
Feb 25, 20257.757.757.707.727.711,716
Feb 24, 20257.757.757.757.727.72351
Feb 21, 20257.747.767.747.767.76354
Feb 20, 20257.747.747.747.717.712
Feb 19, 20257.757.757.707.707.7016,640
Feb 18, 20257.767.827.767.807.79442,438
Feb 17, 20257.777.777.777.787.781,278
Feb 14, 20257.797.807.787.767.76906
Feb 13, 20257.757.757.727.777.772,217
Feb 12, 20257.757.757.707.727.728,208
Feb 11, 20257.767.767.747.767.7519,610
Feb 10, 20257.727.727.727.767.75729
Feb 7, 20257.767.767.697.697.692,803
Feb 6, 20257.727.757.727.767.7646,202
Feb 5, 20257.647.667.647.687.68896
Feb 4, 20257.647.667.647.667.6636,716
Feb 3, 20257.577.647.577.647.64755
Jan 31, 20257.737.737.727.717.70684
Jan 30, 20257.697.717.697.717.71607
Jan 29, 20257.677.687.647.647.642,270
Jan 28, 20257.617.647.617.617.612,668
Jan 27, 20257.567.617.547.617.608,054
Jan 24, 20257.647.687.627.637.6315,647
Jan 23, 20257.607.627.607.637.6317,985
Jan 22, 20257.597.647.597.637.6311,486
Jan 21, 20257.537.557.527.567.5525,017
Jan 20, 20257.537.537.507.527.524,835
Jan 17, 20257.527.527.527.527.5269
Jan 16, 20257.467.487.467.487.48121,883
Jan 15, 20257.337.417.337.437.426,130
Jan 14, 20257.327.327.327.327.32-
Jan 13, 20257.327.327.307.327.321,167
Jan 10, 20257.447.447.377.377.37211
Jan 9, 20257.427.457.427.457.45216
Jan 8, 20257.407.407.407.427.421,625
Jan 7, 20257.477.477.477.467.4626
Jan 6, 20257.407.457.407.467.4526,090
Jan 3, 20257.387.387.387.387.381,088
Jan 2, 20257.397.397.367.427.412,810
Dec 31, 20247.367.367.367.367.366
Dec 30, 20247.347.347.337.327.31306
Dec 27, 20247.367.367.347.367.361,526
Dec 24, 20247.407.407.367.347.33611
Dec 23, 20247.297.337.297.307.3062
Dec 20, 20247.367.367.207.297.2941,275
Dec 19, 20247.447.447.407.417.414,744
Dec 18, 20247.557.557.557.547.543,914
Dec 17, 20247.527.557.527.557.5431,829
Dec 16, 20247.557.567.547.567.5645,382
Dec 13, 20247.597.597.557.557.554,022
Dec 12, 20247.597.607.597.597.59264
Dec 11, 20247.617.647.617.627.624,400
Dec 10, 20247.647.647.617.597.591,449
Dec 9, 20247.667.667.667.637.63940
Dec 6, 20247.617.647.607.647.645,578
Dec 5, 20247.627.627.617.617.6181,025
Dec 4, 20247.597.597.597.617.616,200
Dec 3, 20247.597.597.587.587.58771
Dec 2, 20247.487.567.487.567.56736
Nov 29, 20247.447.447.447.517.505,900
Nov 28, 20247.457.467.447.447.4414,775
Nov 27, 20247.447.447.437.427.4159,530
Nov 26, 20247.457.457.457.457.4516,460
Nov 25, 20247.477.477.457.477.47483
Nov 22, 20247.387.467.387.457.4587,930
Nov 21, 20247.327.357.317.367.3624,702
Nov 20, 20247.357.357.307.317.3013,138
Nov 19, 20247.267.277.247.307.304,862
Nov 18, 20247.307.307.287.317.3124,180
Nov 15, 20247.357.377.317.317.3111,553
Nov 14, 20247.347.397.337.417.4020,608
Nov 13, 20247.297.317.287.337.3227,275
Nov 12, 20247.417.417.407.337.32550
Nov 11, 20247.477.497.477.487.47740
Nov 8, 20247.397.397.377.397.3947,767
Nov 7, 20247.387.417.387.417.4112,928
Nov 6, 20247.567.567.367.367.3620,044
Nov 5, 20247.387.437.387.437.432,766
Nov 4, 20247.437.437.437.407.393,812
Nov 1, 20247.447.447.447.447.441,200
Oct 31, 20247.427.427.377.377.371,845
Oct 30, 20247.507.507.477.477.46801
Oct 29, 20247.637.637.587.567.5655
Oct 28, 20247.587.587.587.617.60810
Oct 25, 20247.547.547.547.557.5510
Oct 24, 20247.577.607.567.557.556,315
Oct 23, 20247.607.607.577.567.5617,187
Oct 22, 20247.617.627.597.617.615,752
Oct 21, 20247.697.697.697.647.6388,312
Oct 18, 20247.697.707.697.717.701,337
Oct 17, 20247.697.697.697.707.6915,398
Oct 16, 20247.637.647.637.637.6321,473
Oct 15, 20247.797.797.707.697.6961,326
Oct 14, 20247.757.787.757.797.79521
Oct 11, 20247.707.747.707.757.7535,133
Oct 10, 20247.707.707.707.707.695,000
Oct 9, 20247.687.707.687.717.7013,198
Oct 8, 20247.617.667.617.667.657,165
Oct 7, 20247.697.697.667.687.681,756
Oct 4, 20247.677.697.677.687.682,988
Oct 3, 20247.687.707.657.677.6720,910
Oct 2, 20247.717.727.687.727.728,413
Oct 1, 20247.777.797.707.727.7129,167
Sep 30, 20247.817.817.777.767.7515,537
Sep 27, 20247.817.847.817.837.82182,851
Sep 26, 20247.817.817.817.837.824,000
Sep 25, 20247.707.737.707.737.724,026
Sep 24, 20247.707.717.687.717.716,657
Sep 23, 20247.627.667.627.657.651,757
Sep 20, 20247.697.697.637.627.611,118
Sep 19, 20247.737.747.727.747.74108,000
Sep 18, 20247.697.697.697.697.69-
Sep 17, 20247.707.707.707.697.69150
Sep 16, 20247.687.707.677.677.67366,392
Sep 13, 20247.667.697.667.687.674,609
Sep 12, 2024 0.0188 Dividend
Sep 12, 20247.667.667.667.627.613,070
Sep 11, 20247.627.627.587.587.5625
Sep 10, 20247.637.637.597.597.5736,961
Sep 9, 20247.617.627.607.617.59690
Sep 6, 20247.607.607.607.557.52329
Sep 5, 20247.677.677.657.647.6115
Sep 4, 20247.707.707.707.697.679
Sep 3, 20247.867.867.817.807.7810,474
Sep 2, 20247.857.867.817.867.838,418
Aug 30, 20247.847.877.847.857.83971
Aug 29, 20247.787.857.787.857.8227,533
Aug 28, 20247.757.777.757.767.733,865
Aug 27, 20247.727.727.717.737.711,494
Aug 26, 20247.727.727.727.717.6918
Aug 23, 20247.717.727.717.727.705,323
Aug 22, 20247.737.737.717.717.692,002
Aug 21, 20247.667.677.667.677.65640
Aug 20, 20247.687.707.657.657.6272
Aug 19, 20247.627.627.627.627.60-
Aug 16, 20247.627.627.627.627.601
Aug 15, 20247.507.507.507.507.48-
Aug 14, 20247.517.517.507.507.4855
Aug 13, 20247.447.447.447.477.45502
Aug 12, 20247.437.437.407.407.386,448
Aug 9, 20247.387.387.387.387.35-
Aug 8, 20247.347.387.347.387.351,609
Aug 7, 20247.297.377.297.367.3425,742
Aug 6, 20247.317.317.247.277.253,216
Aug 5, 20247.147.247.137.247.224,466
Aug 2, 20247.487.497.377.377.3525,828
Aug 1, 20247.657.657.617.607.582,757
Jul 31, 20247.707.727.707.707.6872,988
Jul 30, 20247.577.577.577.577.55-
Jul 29, 20247.627.627.577.577.55173
Jul 26, 20247.557.597.547.597.575,078
Jul 25, 20247.467.517.457.517.4920,047
Jul 24, 20247.547.587.547.557.5323,661
Jul 23, 20247.597.637.597.607.5831,702
Jul 22, 20247.557.557.557.587.562,800
Jul 19, 20247.517.537.517.517.499,797
Jul 18, 20247.617.637.557.557.531,117
Jul 17, 20247.617.627.607.607.573,783
Jul 16, 20247.697.697.697.707.6710,293
Jul 15, 20247.797.797.727.727.69101,521
Jul 12, 20247.737.817.737.817.7914,377
Jul 11, 20247.707.747.707.727.702,031
Jul 10, 20247.657.657.657.697.67720
Jul 9, 20247.687.687.637.637.616,172
Jul 8, 20247.707.737.707.707.683,641
Jul 5, 20247.727.747.677.707.67163,056
Jul 4, 20247.687.727.687.717.6915,234
Jul 3, 20247.657.677.657.667.647,330
Jul 2, 20247.637.637.617.637.602,250
Jul 1, 20247.737.757.667.687.651,894
Jun 28, 20247.727.727.667.677.655,080
Jun 27, 20247.737.737.707.707.6838,878
Jun 26, 20247.787.787.737.737.7088,608
Jun 25, 20247.737.757.727.757.7332
Jun 24, 20247.727.777.727.777.7513
Jun 21, 20247.777.777.727.747.71976
Jun 20, 20247.737.737.737.807.78-
Jun 19, 20247.767.767.727.717.69407
Jun 18, 20247.747.747.737.757.726,878
Jun 17, 20247.727.747.687.697.677,297
Jun 14, 20247.797.797.717.707.675,066
Jun 13, 2024 0.1325 Dividend
Jun 13, 20247.847.857.777.777.751,314
Jun 12, 20247.917.937.907.997.8478,603
Jun 11, 20247.977.977.897.907.746,884
Jun 10, 20247.927.937.927.947.791,671
Jun 7, 20247.997.997.957.977.812,495
Jun 6, 20247.988.007.987.987.83220
Jun 5, 20247.897.957.877.957.79701,327
Jun 4, 20247.837.857.837.847.693,301
Jun 3, 20247.887.887.837.847.6928,709
May 31, 20247.807.837.797.817.66741
May 30, 20247.757.787.757.807.6567
May 29, 20247.817.817.747.757.607,498
May 28, 20247.907.907.897.837.6843
May 27, 20247.847.897.847.897.744,242
May 24, 20247.827.847.827.867.71166
May 23, 20247.887.887.887.867.7125
May 22, 20247.857.867.847.867.7097,724
May 21, 20247.877.877.847.867.701,910
May 20, 20247.897.897.887.897.742,694
May 17, 20247.897.897.897.877.72-
May 16, 20247.897.907.897.897.74227
May 15, 20247.847.867.837.887.721,241
May 14, 20247.807.827.807.827.6729,548
May 13, 20247.837.837.807.807.656,928
May 10, 20247.797.827.797.817.661,473
May 9, 20247.737.737.737.767.6012
May 8, 20247.707.737.707.727.571,132
May 7, 20247.657.657.657.687.538
May 6, 20247.577.617.577.617.4617
May 3, 20247.527.557.517.557.41166,901
May 2, 20247.517.527.497.497.3438,453

Related Tickers