U.S. Markets closed

BLACKROCK AM (DE) ISHARES EUROP (EXH6.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
25.23-0.39 (-1.52%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201725.3225.3825.2325.2325.2378,802
Aug 17, 201725.6525.6525.6225.6225.62500
Aug 16, 201725.6325.6325.5925.6225.621,214
Aug 15, 201725.5425.5425.5025.5025.505
Aug 14, 201725.5025.5025.5025.5025.50230
Aug 11, 201725.3925.4225.2925.2925.29219
Aug 10, 201725.6625.6625.6625.6625.66-
Aug 09, 201725.6525.6625.5925.6625.661,420
Aug 08, 201725.9025.9025.8925.8925.891,935
Aug 07, 201726.0826.0825.9025.9025.901,813
Aug 04, 201726.1126.1126.0526.0526.0514
Aug 03, 201725.8025.9225.7825.9225.923,659
Aug 02, 201725.9025.9025.8525.8525.85420
Aug 01, 201725.9425.9825.9025.9825.981,081
Jul 31, 201725.7025.8625.7025.8025.8015,984
Jul 28, 201725.9125.9125.8125.8425.84514
Jul 27, 201725.8526.0525.8526.0526.051,111
Jul 26, 201725.9325.9325.9025.9025.9050
Jul 25, 201725.9526.0325.7925.7925.791,051
Jul 24, 201725.6825.8125.6825.8125.81290
Jul 21, 201725.8125.8125.7725.7725.771,000
Jul 20, 201726.1626.1625.9625.9625.962
Jul 19, 201725.7025.9325.7025.9325.932,815
Jul 18, 201725.9025.9025.6625.6625.66663
Jul 17, 201725.8926.0125.8925.8925.892,987
Jul 17, 20170.359082 Dividend
Jul 14, 201726.1726.2726.1726.2725.91687
Jul 13, 201726.2526.2526.1426.1425.78600
Jul 12, 201725.9626.1625.8926.1625.802,762
Jul 11, 201726.0126.0125.9625.9625.61200
Jul 10, 201726.0926.1726.0926.1725.812,485
Jul 07, 201726.2226.2226.0526.1325.772,140
Jul 06, 201726.6726.6726.4226.4626.101,658
Jul 05, 201726.7326.8126.6926.7326.3610,603
Jul 04, 201726.7726.7726.7326.7326.36903
Jul 03, 201726.8126.8126.7726.8126.44185
Jun 30, 201726.7826.7826.7826.7826.41-
Jun 29, 201726.8526.8526.8526.8526.48-
Jun 28, 201727.0427.2427.0427.2426.87596
Jun 27, 201727.5627.5627.2027.2326.862,346
Jun 26, 201727.7127.7227.5927.5927.2125,790
Jun 23, 201727.4827.5427.4427.5427.161,213
Jun 22, 201727.5027.5027.4727.4727.09218
Jun 21, 201727.5727.5727.5727.5727.19-
Jun 20, 201727.8227.8227.6127.6127.23305
Jun 19, 201727.5927.6927.5927.6527.27170
Jun 16, 201727.5827.6727.5827.6727.2935
Jun 15, 201727.4827.4827.4827.4827.10-
Jun 14, 201727.6127.6827.4927.4927.1124,428
Jun 13, 201727.4227.4727.4227.4227.051,962
Jun 12, 201727.2627.2627.0927.1726.8024,622
Jun 09, 201727.4827.4827.4827.4827.10-
Jun 08, 201727.6327.6327.5527.5527.17697
Jun 07, 201727.6927.6927.6927.6927.31-
Jun 06, 201727.7227.7227.5627.6327.252,399
Jun 05, 20170.000.000.000.000.00-
Jun 02, 201727.9227.9227.8927.8927.51251
Jun 01, 201727.9127.9127.9127.9127.53-
May 31, 201727.6127.6327.6127.6327.25108
May 30, 201727.7327.7327.7327.7327.35-
May 29, 201727.6327.6327.6327.6327.25-
May 26, 201727.5427.6127.5427.6127.23370
May 25, 201727.4827.4827.4827.4827.10-
May 24, 20170.000.000.000.000.00-
May 23, 201727.5027.5027.4327.4327.06363
May 22, 201727.4627.4627.4627.4627.08-
May 19, 201727.4227.4227.4227.4227.05-
May 18, 201727.3527.3527.2627.2626.89380
May 17, 201727.4927.4927.2627.2626.8971
May 16, 201727.4327.5827.4327.5827.2037
May 15, 201727.5727.5727.5727.5727.19-
May 12, 201727.6527.6527.6427.6427.2613,150
May 11, 201727.7427.7427.4027.4027.03580
May 10, 201727.8227.9027.8027.8027.421,691
May 09, 201727.6827.9627.6827.9327.5528,695
May 08, 201727.6927.6927.5627.6427.26292
May 05, 201727.6327.6327.4227.5627.1821,068
May 04, 201727.3027.5027.2527.5027.12333
May 03, 201727.3427.3827.3227.3226.95225
May 02, 201727.0027.4227.0027.4227.05387
Apr 28, 201727.2427.2427.1527.1526.7831,169
Apr 27, 201727.2927.3527.2127.3526.98150
Apr 27, 20171.1386 Dividend
Apr 26, 201728.4528.4528.4528.4526.94-
Apr 25, 201728.3428.3928.2328.2326.737,071
Apr 24, 201728.3128.3528.2128.3526.84155
Apr 21, 201728.0828.1027.9028.0426.5535,802
Apr 20, 201728.0628.1728.0628.1526.651,687
Apr 19, 201728.0228.0227.9427.9426.461,308
Apr 18, 201728.0328.0328.0028.0026.511,000
Apr 18, 20170.009764 Dividend
Apr 13, 201728.2828.2828.1428.2226.711,150
Apr 12, 201728.2728.3428.2328.3226.8125,855
Apr 11, 201728.0428.1128.0028.0426.542,796
Apr 10, 201727.9528.0127.9528.0126.51530
Apr 07, 201727.7827.9727.7827.9726.472,105
Apr 06, 201727.9427.9427.9427.9426.45-
Apr 05, 201728.1328.1327.9828.0626.561,011
Apr 04, 201728.0928.0928.0728.0726.5735
Apr 03, 201728.0728.0727.9627.9626.46551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...