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

Amsterdam - Delayed Quote USD

iShares MSCI USA SRI UCITS ETF USD (Dist) (SRIL.AS)

10.32
+0.30
+(3.03%)
At close: May 2 at 3:51:24 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.2510.3310.2510.3210.321,490
Apr 30, 202510.0710.079.8910.0210.0243,199
Apr 29, 202510.0110.0310.0110.0310.0315,321
Apr 28, 20259.9910.049.999.959.9514,182
Apr 25, 20259.979.979.889.939.93122,698
Apr 24, 20259.799.919.769.919.9172,101
Apr 23, 20259.849.939.839.839.8396,272
Apr 22, 20259.519.619.469.609.6079,246
Apr 17, 20259.739.739.619.669.6668,541
Apr 16, 20259.759.819.739.809.8034,403
Apr 15, 20259.949.949.899.909.9014,587
Apr 14, 20259.899.939.879.869.8665,611
Apr 11, 20259.709.709.589.589.58209,053
Apr 10, 20259.789.879.609.609.60255,865
Apr 9, 20259.159.239.039.169.1680,108
Apr 8, 20259.459.649.429.509.5099,302
Apr 7, 20258.979.368.979.159.15340,938
Apr 4, 20259.919.919.559.579.57106,821
Apr 3, 202510.0810.1110.0310.0110.0122,113
Apr 2, 202510.2410.3210.2410.3210.324,222
Apr 1, 202510.2610.3010.2610.2810.2819,200
Mar 31, 202510.1110.1110.0810.1210.1216,939
Mar 28, 202510.3710.3710.2410.2110.2139,964
Mar 27, 202510.3810.4410.3810.4010.4029,112
Mar 26, 202510.4910.5110.4210.4210.42197,855
Mar 25, 202510.4710.4910.4710.4810.4828,801
Mar 24, 202510.3810.4910.3810.4810.4821,038
Mar 21, 202510.2210.2710.2010.2710.2751,489
Mar 20, 202510.2810.3610.2710.3110.31241,973
Mar 19, 202510.2510.3010.2510.3010.3021,267
Mar 18, 202510.2510.2710.2510.2710.2711,727
Mar 17, 202510.2110.2910.2110.3010.3017,292
Mar 14, 202510.1510.2510.1510.2210.2213,112
Mar 13, 202510.1010.1810.0510.0610.06137,509
Mar 12, 202510.1310.1810.0810.1810.1858,565
Mar 11, 202510.2610.2910.0910.1010.10112,347
Mar 10, 202510.3510.4010.3310.3310.33100,810
Mar 7, 202510.4210.4710.3210.3210.3234,174
Mar 6, 202510.4410.5110.4410.5210.5225,760
Mar 5, 202510.5410.5410.4610.4510.45153,583
Mar 4, 202510.6410.6410.4010.4010.4028,324
Mar 3, 202510.8410.8410.7810.7810.7829,110
Feb 28, 202510.6510.7110.6410.6610.6680,003
Feb 27, 202510.8710.8710.7410.8010.8054,963
Feb 26, 202510.8810.9110.8510.8910.899,794
Feb 25, 202510.8510.8510.7610.7610.762,258
Feb 24, 202510.9710.9710.8710.9310.9312,626
Feb 21, 202511.0611.0611.0611.0511.05250
Feb 20, 202511.0911.0911.0511.0511.0519,677
Feb 19, 202511.0411.0811.0311.0711.0724,595
Feb 18, 202511.0311.0411.0211.0411.045,700
Feb 17, 202511.0011.0011.0011.0011.00-
Feb 14, 202511.0111.0210.9811.0011.006,523
Feb 13, 202510.8510.9310.8510.9610.9635,906
Feb 12, 202510.9310.9310.8210.8210.8225,222
Feb 11, 202510.9010.9210.9010.9110.9145,094
Feb 10, 202510.8910.9410.8910.9210.9212,563
Feb 7, 202510.9610.9710.9110.9110.9141,044
Feb 6, 202510.9510.9710.9210.9410.9450,783
Feb 5, 202510.8310.9010.8310.9010.9033,979
Feb 4, 202510.8010.8510.8010.8510.8521,661
Feb 3, 202510.7310.8510.7010.8510.8560,672
Jan 31, 202511.0511.0511.0511.0611.0698
Jan 30, 202510.9810.9810.9410.9510.9565,634
Jan 29, 202511.0511.0510.9910.9910.997,343
Jan 28, 202511.0511.0510.9810.9810.981,088
Jan 27, 202511.0111.0110.9610.9610.965,221
Jan 24, 202511.2411.2411.2411.2411.24863
Jan 23, 202511.1911.2111.1911.2011.208,854
Jan 22, 202511.2311.2611.2311.2511.2566,387
Jan 21, 202511.1111.1711.1111.1711.1718,704
Jan 20, 202511.1111.1111.1111.1111.11-
Jan 17, 202511.0411.1011.0411.1111.1121,707
Jan 16, 202511.0211.0210.9810.9810.98111,737
Jan 15, 202510.8010.9610.8010.9210.92263,709
Jan 14, 202510.8010.8110.7410.7410.74698,351
Jan 13, 202510.5810.6610.5810.6410.64334,537
Jan 10, 202510.8510.8510.6610.6710.6751,012
Jan 9, 202510.8610.8610.8510.8310.834,138
Jan 8, 202510.7910.8110.7910.8310.834,781
Jan 7, 202511.0011.0010.8710.9210.9246,726
Jan 6, 202510.9911.0710.9911.0711.0716,804
Jan 3, 202510.7910.8810.7910.8810.8814,017
Jan 2, 202510.8910.8910.7810.8210.8213,383
Dec 31, 202410.8810.8810.8810.8810.881,911
Dec 30, 202410.9010.9010.7910.8610.8617,293
Dec 27, 202411.0211.0510.9610.9610.965,607
Dec 24, 202411.0011.0211.0010.9910.99907
Dec 23, 202410.9610.9610.8410.9010.908,278
Dec 20, 202410.7810.9510.7810.9510.9513,324
Dec 19, 202410.9310.9410.8610.8910.8912,458
Dec 18, 202411.2311.2411.2011.2411.243,077
Dec 17, 202411.2011.2011.2011.1911.193,783
Dec 16, 202411.2411.2511.2411.2511.2571,625
Dec 13, 202411.2911.3011.2411.2411.2424,073
Dec 12, 2024 0.0583 Dividend
Dec 12, 202411.3011.3111.2811.3111.31562
Dec 11, 202411.3411.3811.3411.3811.3310,644
Dec 10, 202411.3611.3911.3011.3811.32210,278
Dec 9, 202411.4411.4411.4311.4011.3499,268
Dec 6, 202411.4411.4811.4211.4311.37454,279
Dec 5, 202411.4411.4411.4411.4411.38-
Dec 4, 202411.4311.4411.4011.4411.3812,031
Dec 3, 202411.4311.4411.3811.3811.326,533
Dec 2, 202411.3911.3911.3911.4111.35590
Nov 29, 202411.3611.3611.3611.4011.3412,006
Nov 28, 202411.3611.3611.3511.3611.30101
Nov 27, 202411.3411.3611.3211.3211.2698,176
Nov 26, 202411.3611.3611.3411.3411.292,775
Nov 25, 202411.4111.4211.4111.4011.34945
Nov 22, 202411.2511.3311.2511.3211.26815,147
Nov 21, 202411.2511.2711.1711.2711.2220,136
Nov 20, 202411.1911.2011.0911.0911.0438,387
Nov 19, 202411.1111.1411.0511.1411.0825,171
Nov 18, 202411.1311.1611.1311.1611.102,240
Nov 15, 202411.0911.0911.0911.1011.05970
Nov 14, 202411.2811.3111.2711.2811.2220,969
Nov 13, 202411.2911.2911.2611.2811.224,500
Nov 12, 202411.3211.3311.2711.2911.2345,895
Nov 11, 202411.3111.3511.3011.3311.276,821
Nov 8, 202411.2111.2511.2111.2411.1929,436
Nov 7, 202411.0911.1711.0911.1611.1026,077
Nov 6, 202411.0811.1411.0011.0210.9614,960
Nov 5, 202410.7510.7710.7410.7710.716,777
Nov 4, 202410.7010.7110.6910.6810.6345,031
Nov 1, 202410.7010.7110.7010.7110.663,434
Oct 31, 202410.6610.6610.6410.6610.612,609
Oct 30, 202410.8210.8510.7910.8310.7826,769
Oct 29, 202410.8310.8410.8310.8210.762,239
Oct 28, 202410.8910.8910.8610.8510.8014,088
Oct 25, 202410.8610.9310.8610.8810.83223,227
Oct 24, 202410.8410.8610.8310.8310.7715,604
Oct 23, 202410.8210.8210.7610.7510.7028,705
Oct 22, 202410.8010.8110.8010.8010.74179,592
Oct 21, 202410.8910.8910.8110.8110.759,966
Oct 18, 202410.8710.8710.8710.8810.821
Oct 17, 202410.9210.9410.9010.9010.8439,837
Oct 16, 202410.8310.8510.8310.8510.80773
Oct 15, 202410.9310.9310.8910.8910.8314,405
Oct 14, 202410.7910.8810.7910.8810.835,517
Oct 11, 202410.7610.8210.7410.8110.7658,157
Oct 10, 202410.7910.7910.7610.7710.7291,182
Oct 9, 202410.7010.7910.7010.7910.7331,582
Oct 8, 202410.7010.7110.7010.7110.669,000
Oct 7, 202410.6810.6810.6810.6810.631,040
Oct 4, 202410.6710.6710.6710.6510.60923
Oct 3, 202410.6410.6910.6410.6510.6012,748
Oct 2, 202410.6610.7010.6610.7010.6417,663
Oct 1, 202410.8010.8210.6410.6710.6211,936
Sep 30, 202410.7710.7710.7510.7610.71115,653
Sep 27, 202410.7710.8310.7710.8310.7711,936
Sep 26, 202410.7610.7610.7610.7610.715,510
Sep 25, 202410.7110.7710.7110.7510.70155,709
Sep 24, 202410.7310.7310.7310.7210.67754
Sep 23, 202410.6410.6410.6410.6910.64170
Sep 20, 202410.7210.7210.6510.6210.574,526
Sep 19, 202410.6710.7310.6710.7410.681,378
Sep 18, 202410.5810.5810.5810.5810.531,030
Sep 17, 202410.6510.6510.6510.6510.60170
Sep 16, 202410.5610.5710.5510.5710.513,106
Sep 13, 202410.4910.5410.4910.5410.49258,266
Sep 12, 202410.4210.4210.4210.4210.377,600
Sep 11, 202410.3010.3010.3010.1910.131,060
Sep 10, 202410.2510.2510.2510.2910.244,410
Sep 9, 202410.1710.2110.1610.2010.15162,335
Sep 6, 202410.1610.1610.1610.1210.073,000
Sep 5, 202410.3110.3110.3110.2210.173,000
Sep 4, 202410.4110.4110.4110.4110.36-
Sep 3, 202410.5010.5410.4110.4110.3661,884
Sep 2, 202410.5410.5410.5410.5410.483,282
Aug 30, 202410.4810.4810.4610.4410.3945,357
Aug 29, 202410.4510.5010.4510.4910.4365,956
Aug 28, 202410.5010.5010.4910.4310.387,405
Aug 27, 202410.4910.4910.4410.4710.42166,455
Aug 26, 202410.5310.5310.5310.4910.431,800
Aug 23, 202410.4310.5110.4310.5110.464,582
Aug 22, 202410.4510.4510.4510.4510.40-
Aug 21, 202410.4410.4410.4410.4510.404,866
Aug 20, 202410.4210.4310.4210.4110.3613,663
Aug 19, 202410.3410.3410.3410.3910.341,060
Aug 16, 202410.2810.2810.2810.2810.23-
Aug 15, 202410.1610.1710.1310.2810.23199,113
Aug 14, 202410.1010.1310.1010.1310.08331,670
Aug 13, 202410.0110.039.9910.039.98156,304
Aug 12, 20249.939.939.879.909.85199,230
Aug 9, 20249.919.949.859.899.84259,037
Aug 8, 20249.659.859.649.859.805,953
Aug 7, 20249.869.949.869.929.8717,924
Aug 6, 20249.829.879.779.839.7873,086
Aug 5, 20249.629.739.629.739.6910,434
Aug 2, 202410.1210.1210.129.889.831
Aug 1, 202410.4410.4410.2610.2610.2187,721
Jul 31, 202410.3810.4110.3710.4110.351,955
Jul 30, 202410.3110.3110.3110.2210.172,440
Jul 29, 202410.2910.2910.2310.2310.1828,745
Jul 26, 202410.1610.2310.1610.2010.152,264
Jul 25, 202410.1210.2010.1010.2010.1567,897
Jul 24, 202410.2910.2910.2010.2110.1515,459
Jul 23, 202410.3910.4410.3910.4210.373,847
Jul 22, 202410.3410.3810.3410.3510.307,361
Jul 19, 202410.3310.3310.3210.3010.2521,835
Jul 18, 202410.5110.5310.4810.4710.4151,523
Jul 17, 202410.5610.5610.5010.5110.461,235
Jul 16, 202410.5010.5610.4910.5510.4912,894
Jul 15, 202410.5310.5510.5310.5610.5111,766
Jul 12, 202410.3810.5310.3810.5210.4712,907
Jul 11, 202410.4510.5010.4410.4510.4010,517
Jul 10, 202410.3510.3710.3510.3710.329,741
Jul 9, 202410.3410.3510.3310.3310.2821,258
Jul 8, 202410.2510.2910.2510.3210.26515
Jul 5, 202410.2810.2810.2510.2510.205,996
Jul 4, 202410.2710.2710.2610.2610.202,935
Jul 3, 202410.1710.2110.1710.2410.1821,276
Jul 2, 202410.0810.1410.0810.1310.0829,383
Jul 1, 202410.1510.1510.1310.1010.0514
Jun 28, 202410.1610.1710.1610.1710.12250
Jun 27, 202410.1010.1410.1010.1110.066,769
Jun 26, 202410.1410.1410.0710.0710.026,551
Jun 25, 202410.0910.1110.0910.0910.0430,803
Jun 24, 202410.1410.1710.1410.1410.0915,461
Jun 21, 202410.1510.1510.1510.1210.07-
Jun 20, 202410.2410.2410.2010.2010.1574,867
Jun 19, 202410.2110.2110.1910.2010.1512,823
Jun 18, 202410.1210.1510.1210.1510.097,230
Jun 17, 202410.0410.0410.0410.0610.01646
Jun 14, 202410.0610.0610.0110.019.9621,052
Jun 13, 2024 0.0627 Dividend
Jun 13, 202410.0310.0610.0210.009.951,252
Jun 12, 20249.9610.039.9610.109.98250
Jun 11, 20249.999.999.929.929.8117,281
Jun 10, 20249.969.969.969.979.85-
Jun 7, 202410.0110.0110.009.989.872,854
Jun 6, 202410.0210.0210.029.999.88-
Jun 5, 20249.909.959.909.969.8522,738
Jun 4, 20249.879.879.839.859.745,418
Jun 3, 20249.949.959.919.869.7552,757
May 31, 20249.749.779.749.769.6552,270
May 30, 20249.719.779.719.759.646,029
May 29, 20249.819.819.779.769.65946
May 28, 20249.949.949.879.879.7624,041
May 27, 20249.939.939.929.929.8110,577
May 24, 20249.929.929.919.959.841,209
May 23, 202410.1010.1010.1010.019.905,879
May 22, 202410.1110.1110.1010.109.9884,828
May 21, 202410.0910.0910.0810.089.9722
May 20, 202410.1110.1210.0910.119.9924,582
May 17, 202410.0810.0810.0710.079.968,647
May 16, 202410.1110.1210.0910.109.993,103
May 15, 202410.0210.0210.0210.089.97-
May 14, 20249.9610.019.959.989.8724,949
May 13, 20249.9910.029.999.999.8718,907
May 10, 20249.9810.009.989.989.8723,229
May 9, 20249.879.939.859.939.82619
May 8, 20249.899.899.849.879.767,011
May 7, 20249.889.919.889.909.7921,506
May 6, 20249.859.889.859.859.7412,581
May 3, 20249.749.869.749.809.692,252
May 2, 20249.709.739.699.699.5833,925

Related Tickers