Swiss - Delayed Quote • EUR
iShares MSCI Europe SRI UCITS ETF EUR (Acc) (IESE.SW)
At close: January 18 at 4:37 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%