Advertisement
Advertisement
iShares UK Index Fund (IE) Flexible Acc EUR Hedged (0P0001HBWE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 10:00PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Mar 23, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Mar 22, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Mar 21, 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Mar 20, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Mar 17, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Mar 16, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Mar 15, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Mar 14, 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Mar 13, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Mar 10, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Mar 09, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Mar 08, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 07, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 06, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 03, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Mar 02, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Mar 01, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Feb 28, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Feb 27, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Feb 24, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Feb 23, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Feb 22, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Feb 21, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Feb 20, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 17, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 16, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Feb 15, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Feb 14, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 13, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Feb 10, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Feb 09, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Feb 08, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Feb 07, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Feb 06, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Feb 03, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Feb 02, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Feb 01, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 31, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jan 30, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jan 27, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jan 26, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jan 25, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jan 24, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 23, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Jan 20, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Jan 19, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 18, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Jan 17, 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Jan 16, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jan 13, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Jan 12, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Jan 11, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Jan 10, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Jan 09, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jan 06, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jan 05, 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 04, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Jan 03, 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Jan 02, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | - | - | - | - | - | - |
| Dec 29, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Dec 28, 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Dec 27, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | - | - | - | - | - | - |
| Dec 22, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Dec 21, 2022 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Dec 20, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Dec 19, 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Dec 16, 2022 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Dec 15, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Dec 14, 2022 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Dec 13, 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Dec 12, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Dec 09, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Dec 08, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Dec 07, 2022 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Dec 06, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Dec 05, 2022 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Dec 02, 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Dec 01, 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Nov 30, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Nov 29, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Nov 28, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Nov 25, 2022 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Nov 24, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Nov 23, 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Nov 22, 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Nov 21, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Nov 18, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Nov 17, 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Nov 16, 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Nov 15, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Nov 14, 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Nov 11, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Nov 10, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Nov 09, 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Nov 08, 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| *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.
