IESE.AS - iShares MSCI Europe SRI UCITS ETF EUR (Acc)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201946.4446.6746.4446.6746.6753,744
Oct 21, 201946.1346.4946.1346.4446.4416,103
Oct 18, 201946.2146.2846.0646.1046.106,040
Oct 17, 201946.2846.6946.2446.2446.2413,661
Oct 16, 201946.4546.4546.4246.3946.3957
Oct 15, 201946.2546.2546.2546.5346.53450
Oct 14, 201945.9045.9045.9045.9745.9710
Oct 11, 201945.3246.1745.3246.1746.1721,399
Oct 10, 201944.8645.2444.7745.2445.241,782
Oct 09, 201944.5845.0344.5844.9444.9416,897
Oct 08, 201945.1745.1744.6344.6344.638,998
Oct 07, 201944.8545.2144.8545.2145.2116,167
Oct 04, 201944.5044.8844.5044.8844.8811,485
Oct 03, 201944.4944.4944.2944.4144.4110,895
Oct 02, 201945.5345.5344.4044.4044.4022,321
Oct 01, 201946.3146.3146.3145.7045.7038
Sep 30, 201945.3545.3545.3545.3545.35-
Sep 27, 2019------
Sep 26, 201945.3745.8145.3745.7745.7721,412
Sep 25, 201945.5345.5345.1345.4345.4315,039
Sep 24, 201945.8345.8845.7145.7145.715,011
Sep 23, 201945.9345.9345.6745.7645.7612,833
Sep 20, 201945.9446.0345.8046.0146.0116,154
Sep 19, 201945.4945.8145.4945.8145.811,536
Sep 18, 201945.4045.5345.4045.5245.5212,465
Sep 17, 201945.2845.4445.2745.4445.442,505
Sep 16, 201945.2445.3445.2445.2445.2442,510
Sep 13, 201945.3145.4945.3145.4145.413,344
Sep 12, 201945.2445.5345.1245.3345.3323,907
Sep 11, 201945.0045.2745.0045.2645.261,346
Sep 10, 201944.8044.9044.7044.9044.9016,414
Sep 09, 201945.2045.2044.8744.9444.9417,192
Sep 06, 201944.9245.1144.8745.1145.1115,100
Sep 05, 201944.9044.9744.8244.9744.9735,264
Sep 04, 201944.5644.6644.5344.6244.624,970
Sep 03, 201944.2444.2944.1244.2944.2912,700
Sep 02, 201944.2844.4244.2844.3544.351,559
Aug 30, 201943.9144.2943.9144.1944.193,684
Aug 29, 201943.3743.9343.3743.9143.914,241
Aug 28, 201943.4343.4743.2143.4743.472,474
Aug 27, 201943.1743.6043.1743.6043.6012,147
Aug 26, 201943.1943.3843.1143.2843.284,635
Aug 23, 201943.6743.7443.1943.1943.192,825
Aug 22, 2019------
Aug 21, 201943.3143.7443.3143.7243.724,534
Aug 20, 201943.4643.5143.1943.2043.205,651
Aug 19, 201943.2643.4443.1943.4443.441,026
Aug 16, 201942.5843.0042.5843.0043.006,012
Aug 15, 201942.6342.6442.0042.4642.463,268
Aug 14, 201943.1743.1742.4042.5642.566,729
Aug 13, 201942.8243.1742.5943.1743.171,730
Aug 12, 201943.3843.3842.8842.9342.931,806
Aug 09, 201943.3243.3243.0043.0143.016,455
Aug 08, 201942.9943.3542.9443.3543.352,412
Aug 07, 201942.5642.8242.4942.6042.6017,047
Aug 06, 201942.5642.8142.3942.3942.393,198
Aug 05, 201943.2443.2442.5442.6442.6426,250
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 201944.1144.2944.0844.2844.288,084
Jul 30, 201944.7244.7244.2044.2044.207,458
Jul 29, 201944.7145.0344.7144.7844.782,730
Jul 26, 201944.6544.8544.6544.8544.853,250
Jul 25, 201944.9645.2244.6644.6644.6616,408
Jul 24, 201945.0145.0144.7144.9144.9120,067
Jul 23, 201944.5844.8544.5344.7444.745,675
Jul 22, 201944.3944.4744.2944.4044.405,104
Jul 19, 201944.6044.6044.2944.3144.315,057
Jul 18, 201944.2744.5444.2244.4344.4313,050
Jul 17, 201944.7444.8344.6444.6444.645,135
Jul 16, 201944.8044.8044.5044.7244.7242,168
Jul 15, 201944.7844.7844.3744.6444.647,991
Jul 12, 201944.6244.6344.4844.5344.5313,958
Jul 11, 201945.0445.0444.5844.6344.6310,393
Jul 10, 201944.6944.9044.6744.7044.708,150
Jul 09, 201944.8844.9144.6944.8344.835,549
Jul 08, 201944.9845.0844.9545.0545.0517,786
Jul 05, 201945.3845.3844.9645.0845.0814,884
Jul 04, 201945.5045.5045.3845.4245.422,731
Jul 03, 201945.1345.4245.1345.4245.422,110
Jul 02, 201944.9145.0844.8745.0645.0610,477
Jul 01, 201944.9444.9444.5944.8544.857,644
Jun 28, 201944.0644.3744.0544.3744.372,394
Jun 27, 201944.1344.1543.9044.0844.081,073
Jun 26, 201944.2144.3044.1544.1944.196,404
Jun 25, 201944.4244.4244.2244.2844.2828,379
Jun 24, 201944.4244.4444.2644.3044.306,650
Jun 21, 201944.6044.6244.3344.4044.401,512
Jun 20, 201944.6744.7044.5144.5144.514,475
Jun 19, 201944.3844.3844.1944.3544.355,655
Jun 18, 201943.6044.4243.5044.3644.368,525
Jun 17, 201943.8143.8143.6043.6643.6610,062
Jun 14, 201943.6343.7143.5143.7143.713,515
Jun 13, 201943.6343.8743.6343.8143.817,565
Jun 12, 201943.5443.6843.5243.6243.6210,240
Jun 11, 201943.5843.9043.5643.7643.762,896
Jun 10, 201943.4943.6043.4543.6043.60676
Jun 07, 201943.0743.4043.0743.3143.311,326
Jun 06, 201942.9343.1342.9342.9642.966,388
Jun 05, 201942.8742.9742.6342.8842.883,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...