Swiss - Delayed Quote EUR

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

63.61 +0.62 (+0.98%)
At close: January 18 at 4:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 67.83 68.20 67.62 68.20 68.20 380
Apr 25, 2024 67.50 67.69 67.49 67.66 67.66 664
Apr 24, 2024 68.39 68.47 68.37 68.44 68.44 134
Apr 23, 2024 68.25 68.25 68.25 68.25 68.25 -
Apr 22, 2024 67.53 67.59 67.53 67.59 67.59 591
Apr 19, 2024 66.77 67.20 66.77 67.20 67.20 404
Apr 18, 2024 67.18 67.20 67.04 67.12 67.12 234
Apr 17, 2024 67.14 67.14 67.14 67.14 67.14 200
Apr 16, 2024 67.29 67.29 66.83 66.96 66.96 1,598
Apr 15, 2024 68.03 68.14 67.79 68.06 68.06 2,881
Apr 12, 2024 68.26 68.47 68.26 68.42 68.42 398
Apr 11, 2024 67.65 68.02 67.59 68.02 68.02 637
Apr 10, 2024 68.14 68.14 67.35 67.35 67.35 5,752
Apr 9, 2024 67.89 67.99 67.84 67.99 67.99 365
Apr 8, 2024 67.95 68.06 67.85 68.06 68.06 412
Apr 5, 2024 68.00 68.00 67.33 67.56 67.56 481
Apr 4, 2024 68.45 68.45 68.38 68.38 68.38 11
Apr 3, 2024 68.31 68.59 68.28 68.33 68.33 12,343
Apr 2, 2024 69.77 69.77 68.47 68.47 68.47 1,175
Mar 28, 2024 69.39 69.53 69.20 69.32 69.32 13,374
Mar 27, 2024 69.19 69.45 69.19 69.41 69.41 1,419
Mar 26, 2024 69.48 69.48 69.04 69.27 69.27 5,893
Mar 25, 2024 69.14 69.22 68.86 69.13 69.13 1,209
Mar 22, 2024 68.93 69.07 68.93 69.07 69.07 946
Mar 21, 2024 68.86 69.06 68.64 69.06 69.06 889
Mar 20, 2024 68.28 68.50 68.17 68.46 68.46 1,273
Mar 19, 2024 68.20 68.20 68.20 68.20 68.20 360
Mar 18, 2024 68.36 68.36 68.31 68.32 68.32 1,323
Mar 15, 2024 68.65 68.97 68.57 68.59 68.59 932
Mar 14, 2024 69.03 69.23 69.03 69.23 69.23 661
Mar 13, 2024 68.99 68.99 68.81 68.98 68.98 2,185
Mar 12, 2024 68.37 68.88 68.24 68.82 68.82 11,758
Mar 11, 2024 68.31 68.33 68.12 68.33 68.33 2,364
Mar 8, 2024 68.67 68.76 68.46 68.62 68.62 1,165
Mar 7, 2024 67.41 67.89 67.41 67.89 67.89 220
Mar 6, 2024 67.22 67.58 67.22 67.58 67.58 521
Mar 5, 2024 67.67 67.72 67.48 67.48 67.48 5,013
Mar 4, 2024 68.07 68.07 67.68 67.70 67.70 1,404
Mar 1, 2024 68.09 68.09 67.63 67.89 67.89 383
Feb 29, 2024 67.55 67.89 67.55 67.67 67.67 787
Feb 28, 2024 67.80 67.80 67.55 67.55 67.55 2,996
Feb 27, 2024 68.09 68.09 67.72 67.72 67.72 16,127
Feb 26, 2024 68.10 68.16 67.93 68.04 68.04 12,687
Feb 23, 2024 67.88 68.30 67.88 68.30 68.30 5,705
Feb 22, 2024 68.07 68.14 67.86 68.14 68.14 6,083
Feb 21, 2024 67.26 67.33 67.05 67.17 67.17 15,648
Feb 20, 2024 67.25 67.36 67.16 67.36 67.36 1,942
Feb 19, 2024 67.09 67.09 67.02 67.02 67.02 384
Feb 16, 2024 67.14 67.24 67.14 67.24 67.24 606
Feb 15, 2024 66.75 66.89 66.75 66.89 66.89 908
Feb 14, 2024 66.09 66.09 66.09 66.09 66.09 168
Feb 13, 2024 66.48 66.48 65.53 65.53 65.53 2,279
Feb 12, 2024 66.37 66.43 66.30 66.30 66.30 498
Feb 9, 2024 66.13 66.33 65.92 65.92 65.92 1,238
Feb 8, 2024 66.16 66.16 66.16 66.16 66.16 -
Feb 7, 2024 66.19 66.29 66.07 66.13 66.13 721
Feb 6, 2024 66.00 66.00 66.00 66.00 66.00 130
Feb 5, 2024 65.85 65.96 65.82 65.96 65.96 1,478
Feb 2, 2024 66.14 66.25 66.10 66.25 66.25 2,419
Feb 1, 2024 65.87 65.96 65.74 65.74 65.74 2,913
Jan 31, 2024 66.01 66.01 65.98 65.98 65.98 447
Jan 30, 2024 66.25 66.25 66.07 66.09 66.09 42
Jan 29, 2024 65.76 65.92 65.76 65.88 65.88 393
Jan 26, 2024 65.58 65.87 65.49 65.87 65.87 282
Jan 25, 2024 64.87 65.26 64.77 65.20 65.20 1,621
Jan 24, 2024 64.53 64.74 64.46 64.71 64.71 5,408
Jan 23, 2024 64.37 64.38 64.12 64.12 64.12 355
Jan 22, 2024 63.84 64.17 63.83 64.17 64.17 212
Jan 19, 2024 63.95 63.95 63.80 63.80 63.80 375
Jan 18, 2024 63.47 63.65 63.21 63.61 63.61 2,964
Jan 17, 2024 63.30 63.30 62.99 62.99 62.99 1,064
Jan 16, 2024 63.68 63.68 63.56 63.60 63.60 274
Jan 15, 2024 64.24 64.25 64.02 64.15 64.15 1,415
Jan 12, 2024 64.09 64.25 64.09 64.18 64.18 503
Jan 11, 2024 64.43 64.43 64.42 64.42 64.42 235
Jan 10, 2024 63.81 63.95 63.74 63.75 63.75 802
Jan 9, 2024 64.31 64.31 63.76 63.76 63.76 153
Jan 8, 2024 63.50 63.52 63.46 63.47 63.47 3,614
Jan 5, 2024 63.01 63.43 63.01 63.11 63.11 624
Jan 4, 2024 63.77 63.77 63.41 63.73 63.73 598
Jan 3, 2024 63.90 64.13 63.32 63.32 63.32 5,495
Dec 29, 2023 64.54 64.63 64.14 64.42 64.42 2,172
Dec 28, 2023 64.33 64.39 64.18 64.39 64.39 590
Dec 27, 2023 64.30 64.43 64.13 64.21 64.21 3,930
Dec 22, 2023 63.62 64.08 63.62 64.04 64.04 135
Dec 21, 2023 64.15 64.15 64.01 64.07 64.07 1,001
Dec 20, 2023 64.25 64.28 64.07 64.26 64.26 7,158
Dec 19, 2023 64.15 64.23 64.06 64.15 64.15 804
Dec 18, 2023 64.11 64.17 64.02 64.03 64.03 2,560
Dec 15, 2023 64.07 64.25 64.07 64.20 64.20 111
Dec 14, 2023 64.77 64.77 64.00 64.00 64.00 2,330
Dec 13, 2023 63.68 63.94 63.61 63.61 63.61 1,972
Dec 12, 2023 63.71 63.71 63.54 63.54 63.54 1,019
Dec 11, 2023 63.52 63.63 63.52 63.63 63.63 2,153
Dec 8, 2023 63.44 63.44 63.44 63.44 63.44 -
Dec 7, 2023 63.00 63.18 63.00 63.16 63.16 306
Dec 6, 2023 63.14 63.33 63.01 63.33 63.33 285
Dec 5, 2023 62.55 62.64 62.55 62.64 62.64 1,032
Dec 4, 2023 62.44 62.87 62.44 62.50 62.50 605
Dec 1, 2023 62.50 62.50 62.34 62.44 62.44 1,365
Nov 30, 2023 61.98 62.15 61.98 62.10 62.10 4,237
Nov 29, 2023 61.64 61.84 61.64 61.76 61.76 7,794
Nov 28, 2023 61.31 61.39 61.30 61.39 61.39 177
Nov 27, 2023 62.08 62.08 61.70 61.73 61.73 457
Nov 24, 2023 61.50 61.68 61.48 61.68 61.68 351
Nov 23, 2023 61.60 61.60 61.46 61.56 61.56 164
Nov 22, 2023 61.10 61.57 61.10 61.56 61.56 1,765
Nov 21, 2023 61.29 61.33 61.19 61.27 61.27 1,100
Nov 20, 2023 61.51 61.51 61.20 61.29 61.29 1,653
Nov 17, 2023 61.10 61.33 61.03 61.25 61.25 446
Nov 16, 2023 61.05 61.05 60.76 60.76 60.76 1,171
Nov 15, 2023 61.19 61.35 61.04 61.25 61.25 1,927
Nov 14, 2023 60.06 60.81 59.94 60.81 60.81 1,578
Nov 13, 2023 59.92 60.05 59.76 59.76 59.76 19,006

Related Tickers