Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares STOXX Europe 600 Utilities UCITS ETF (DE) (EXH9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
37.22-0.16 (-0.41%)
At close: 04:28PM CET
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 2022------
Dec 02, 202237.2137.3837.2137.3837.3814
Dec 01, 202236.8136.8136.8136.8136.81-
Nov 30, 202236.4636.4636.4636.4636.46-
Nov 29, 202236.7236.7736.2536.4636.46-
Nov 28, 202236.9036.9036.5636.5636.56-
Nov 25, 202237.0837.1037.0837.1037.10-
Nov 24, 202236.6737.1936.6737.1937.19-
Nov 23, 202236.7536.7536.6036.6036.60-
Nov 22, 202236.5836.8336.5836.8336.83-
Nov 21, 202236.3636.7436.3636.6536.65336
Nov 18, 202236.0236.4136.0236.3836.38-
Nov 17, 202236.0636.0635.8035.8035.80-
Nov 16, 202235.9136.0435.8736.0136.011,702
Nov 15, 202235.8536.2835.8536.0836.08-
Nov 14, 202235.5735.9635.5735.8735.87-
Nov 11, 202236.3836.3835.4635.6035.60-
Nov 10, 202234.8035.9734.8035.9735.97-
Nov 09, 202234.4734.9734.4734.9434.94-
Nov 08, 202234.2034.7134.2034.5334.53-
Nov 07, 202234.1534.5934.1534.4734.47-
Nov 04, 202234.2734.4934.2334.4034.40-
Nov 03, 202234.1034.1533.9434.1534.15-
Nov 02, 202234.4734.4734.2534.3534.35-
Nov 01, 202234.2834.6534.2834.6534.65-
Oct 31, 202234.0334.0933.9234.0934.09-
Oct 28, 202233.6333.6333.6333.6333.63-
Oct 27, 202233.4433.4433.4433.4433.44-
Oct 26, 202233.2233.2233.2233.2233.22-
Oct 25, 202232.7533.4132.7533.4133.41-
Oct 24, 202231.8631.8631.8631.8631.86-
Oct 21, 202231.7531.7531.7531.7531.75-
Oct 20, 202232.1432.1432.1432.1432.14-
Oct 19, 202232.5032.5031.9132.0132.01-
Oct 18, 202232.6732.8332.3932.3932.39-
Oct 17, 202231.6132.5131.6132.5132.51-
Oct 14, 202232.0432.4032.0432.3432.34-
Oct 13, 202231.1632.0431.0931.6031.60-
Oct 12, 202231.6731.7331.3931.4131.41-
Oct 11, 202232.1932.1931.5831.5831.58-
Oct 10, 202232.3732.4532.2632.2632.26-
Oct 07, 202232.8332.8332.8332.8332.83-
Oct 06, 202233.8433.8433.8433.8433.84-
Oct 05, 202233.8234.0133.4233.6033.60-
Oct 04, 202234.0534.0534.0534.0534.05-
Oct 03, 202232.6632.6632.6632.6632.66-
Sep 30, 202233.1233.1233.0733.0733.07180
Sep 29, 202233.2333.2333.2333.2333.23-
Sep 28, 202233.2633.7432.7933.6933.69-
Sep 27, 202234.4934.5133.2533.2533.25-
Sep 26, 202234.8834.8834.2234.2234.22438
Sep 23, 202236.1136.1135.0135.1335.13505
Sep 22, 202236.0636.4036.0436.0436.04-
Sep 21, 202235.7536.5735.7536.5736.57-
Sep 20, 202236.5836.5836.1536.1536.15-
Sep 19, 202236.3836.5236.0636.5236.52-
Sep 16, 202236.2136.6236.2136.6236.62-
Sep 15, 202237.1037.1036.5336.5436.54-
Sep 14, 202237.3937.3937.1037.9037.90-
Sep 13, 202237.6938.1337.6937.6337.63-
Sep 12, 202237.4237.4237.4237.4237.42-
Sep 09, 202237.0137.4237.0137.4237.42-
Sep 08, 202237.0637.0636.7536.8836.88-
Sep 07, 202235.8135.8135.8135.8135.81-
Sep 06, 202236.4636.4636.4636.4636.46-
Sep 05, 202235.6736.0935.6736.0936.09523
Sep 02, 202236.2536.2536.2536.2536.25-
Sep 01, 202236.0436.0435.8535.8535.8550
Aug 31, 202237.2837.2837.2837.2837.28-
Aug 30, 202237.6537.6537.6537.6537.65-
Aug 29, 202237.7637.7637.7637.7637.76-
Aug 26, 202238.9938.9938.9438.9438.94277
Aug 25, 202238.9739.1838.9439.0539.05634
Aug 24, 202238.8138.8138.8138.8138.81-
Aug 23, 202238.9239.1538.9239.1539.15125
Aug 22, 202239.1339.1539.1339.1539.15-
Aug 19, 202239.3539.3539.1239.1539.15-
Aug 18, 202239.4039.4039.2839.3739.37-
Aug 17, 202239.8339.8339.5839.5839.58-
Aug 16, 202239.3139.7639.3139.7639.76-
Aug 15, 202239.1239.4439.1239.4439.44-
Aug 12, 202238.6639.0338.6639.0339.03-
Aug 11, 202239.0139.0138.7338.7338.73-
Aug 10, 202238.8539.3038.8539.1539.15-
Aug 09, 202238.6538.7638.6538.7638.76-
Aug 08, 202238.2938.8138.2938.8138.81150
Aug 05, 202238.3838.3838.3838.3838.38-
Aug 04, 202238.2838.4438.2838.3738.37-
Aug 03, 202238.5838.5838.4738.4738.47-
Aug 02, 202238.1838.6338.1838.6338.63-
Aug 01, 202238.2938.6038.2638.2638.26-
Jul 29, 202238.1038.4738.1038.4238.42-
Jul 28, 202237.6337.7237.3437.7237.72-
Jul 27, 202237.2137.3237.1437.3237.32-
Jul 26, 202236.7937.1636.7837.1637.16-
Jul 25, 202236.5437.0536.5437.0137.0175
Jul 22, 202236.4536.4536.4536.4536.45-
Jul 21, 202236.8636.8636.4036.4036.40270
Jul 20, 202237.2237.2236.8536.8536.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement