Advertisement
Advertisement
iShares North America Index Fund (IE) D Acc EUR (0P0001DHCO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 26, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Jan 25, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jan 24, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Jan 23, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 20, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Jan 19, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Jan 18, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Jan 17, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Jan 12, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| Jan 11, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Jan 10, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Jan 09, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan 06, 2023 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| Jan 05, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Jan 04, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Jan 03, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Jan 02, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | - | - | - | - | - | - |
| Dec 29, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Dec 28, 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Dec 27, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | - | - | - | - | - | - |
| Dec 22, 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Dec 21, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Dec 20, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Dec 19, 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Dec 16, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Dec 15, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Dec 14, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Dec 13, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Dec 12, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Dec 09, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Dec 08, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Dec 07, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Dec 06, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Dec 05, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Dec 02, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Dec 01, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Nov 30, 2022 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| Nov 29, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| Nov 28, 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Nov 25, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Nov 24, 2022 | - | - | - | - | - | - |
| Nov 23, 2022 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| Nov 22, 2022 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| Nov 21, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| Nov 18, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Nov 17, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| Nov 16, 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Nov 15, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Nov 14, 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Nov 11, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Nov 10, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Nov 09, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Nov 08, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Nov 07, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Nov 04, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Nov 03, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| Nov 02, 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Nov 01, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| Oct 31, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| Oct 28, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| Oct 27, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| Oct 26, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| Oct 25, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Oct 24, 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Oct 21, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Oct 20, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Oct 19, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| Oct 18, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Oct 17, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| Oct 14, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Oct 13, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| Oct 12, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| Oct 11, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Oct 10, 2022 | - | - | - | - | - | - |
| Oct 07, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Oct 06, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Oct 05, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Oct 04, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Oct 03, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Sep 30, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Sep 29, 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Sep 28, 2022 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| Sep 27, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| Sep 26, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| Sep 23, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Sep 22, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Sep 21, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| Sep 20, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| Sep 19, 2022 | - | - | - | - | - | - |
| Sep 16, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| Sep 15, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Sep 14, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Sep 13, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Sep 12, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| Sep 09, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
