Amsterdam - Delayed Quote EUR

iShares MSCI Europe SRI UCITS ETF (ISED.AS)

7.53 +0.11 (+1.47%)
At close: April 26 at 12:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.49 7.49 7.48 7.53 7.53 1,535
Apr 25, 2024 7.49 7.50 7.38 7.42 7.42 22,406
Apr 24, 2024 7.56 7.56 7.53 7.50 7.50 3,857
Apr 23, 2024 7.50 7.53 7.50 7.55 7.55 7,729
Apr 22, 2024 7.47 7.47 7.47 7.46 7.46 16
Apr 19, 2024 7.39 7.42 7.38 7.42 7.42 1,865
Apr 18, 2024 7.42 7.42 7.41 7.42 7.42 48,731
Apr 17, 2024 7.41 7.45 7.40 7.40 7.40 87,803
Apr 16, 2024 7.41 7.41 7.38 7.39 7.39 25,611
Apr 15, 2024 7.51 7.54 7.49 7.49 7.49 3,839
Apr 12, 2024 7.55 7.56 7.51 7.47 7.47 21,033
Apr 11, 2024 7.49 7.51 7.48 7.49 7.49 860
Apr 10, 2024 7.52 7.52 7.44 7.49 7.49 69,532
Apr 9, 2024 7.51 7.51 7.48 7.47 7.47 4,028
Apr 8, 2024 7.49 7.49 7.49 7.52 7.52 150
Apr 5, 2024 7.48 7.49 7.48 7.49 7.49 586
Apr 4, 2024 7.57 7.57 7.56 7.56 7.56 22,148
Apr 3, 2024 7.57 7.57 7.55 7.57 7.57 586
Apr 2, 2024 7.67 7.67 7.55 7.55 7.55 3,323
Mar 28, 2024 7.67 7.67 7.66 7.67 7.67 39,219
Mar 27, 2024 7.66 7.66 7.66 7.65 7.65 53,389
Mar 26, 2024 7.64 7.65 7.63 7.65 7.65 44,373
Mar 25, 2024 7.64 7.64 7.61 7.63 7.63 1,289
Mar 22, 2024 7.62 7.64 7.62 7.64 7.64 350
Mar 21, 2024 7.63 7.63 7.59 7.62 7.62 12,939
Mar 20, 2024 7.54 7.54 7.54 7.56 7.56 18
Mar 19, 2024 7.52 7.54 7.52 7.54 7.54 17,977
Mar 18, 2024 7.56 7.56 7.54 7.54 7.54 34
Mar 15, 2024 7.61 7.62 7.56 7.55 7.55 2,760
Mar 14, 2024 0.01 Dividend
Mar 14, 2024 7.63 7.64 7.63 7.61 7.61 5,232
Mar 13, 2024 7.61 7.62 7.61 7.62 7.61 13,348
Mar 12, 2024 7.58 7.58 7.55 7.61 7.60 64
Mar 11, 2024 7.54 7.54 7.52 7.54 7.53 3,935
Mar 8, 2024 7.58 7.59 7.58 7.57 7.57 16,443
Mar 7, 2024 7.47 7.58 7.47 7.59 7.58 1,612
Mar 6, 2024 7.45 7.47 7.45 7.47 7.47 8,215
Mar 5, 2024 7.49 7.49 7.46 7.46 7.45 2,176
Mar 4, 2024 7.50 7.50 7.48 7.51 7.50 100,626
Mar 1, 2024 7.50 7.50 7.48 7.51 7.50 8,641
Feb 29, 2024 7.49 7.49 7.49 7.48 7.48 3,104
Feb 28, 2024 7.49 7.49 7.45 7.46 7.45 22,728
Feb 27, 2024 7.52 7.52 7.48 7.50 7.49 9,137
Feb 26, 2024 7.52 7.52 7.52 7.51 7.51 214
Feb 23, 2024 7.53 7.53 7.51 7.53 7.52 164,704
Feb 22, 2024 7.52 7.53 7.49 7.52 7.51 7,841
Feb 21, 2024 7.43 7.43 7.43 7.43 7.42 -
Feb 20, 2024 7.43 7.44 7.43 7.43 7.42 1,556
Feb 19, 2024 7.41 7.43 7.40 7.44 7.43 18,903
Feb 16, 2024 7.42 7.42 7.41 7.43 7.42 801
Feb 15, 2024 7.38 7.39 7.38 7.38 7.37 4,862
Feb 14, 2024 7.29 7.32 7.29 7.32 7.32 5,217
Feb 13, 2024 7.34 7.34 7.26 7.27 7.26 1,187
Feb 12, 2024 7.35 7.35 7.34 7.35 7.34 300
Feb 9, 2024 7.32 7.32 7.30 7.31 7.30 214
Feb 8, 2024 7.33 7.33 7.33 7.32 7.31 1,245
Feb 7, 2024 7.33 7.33 7.32 7.32 7.31 850
Feb 6, 2024 7.33 7.33 7.32 7.33 7.32 122
Feb 5, 2024 7.29 7.29 7.28 7.28 7.27 34,423
Feb 2, 2024 7.33 7.33 7.28 7.27 7.26 51,050
Feb 1, 2024 7.27 7.29 7.27 7.27 7.26 28,138
Jan 31, 2024 7.32 7.32 7.29 7.30 7.29 1,416
Jan 30, 2024 7.32 7.32 7.30 7.29 7.28 48,212
Jan 29, 2024 7.28 7.30 7.27 7.29 7.28 21,983
Jan 26, 2024 7.23 7.29 7.23 7.29 7.28 8,446
Jan 25, 2024 7.16 7.21 7.16 7.22 7.21 14,602
Jan 24, 2024 7.14 7.17 7.13 7.17 7.16 45,541
Jan 23, 2024 7.12 7.12 7.08 7.09 7.08 443
Jan 22, 2024 7.09 7.11 7.08 7.11 7.10 102,773
Jan 19, 2024 7.08 7.08 7.03 7.03 7.02 35,649
Jan 18, 2024 7.01 7.03 7.01 7.04 7.03 600
Jan 17, 2024 6.98 6.98 6.98 6.99 6.98 238
Jan 16, 2024 7.01 7.04 7.01 7.05 7.05 14,218
Jan 15, 2024 7.07 7.07 7.06 7.06 7.06 1,105
Jan 12, 2024 7.07 7.10 7.07 7.10 7.09 7,030
Jan 11, 2024 7.12 7.12 7.09 7.03 7.02 4,435
Jan 10, 2024 7.05 7.07 7.05 7.06 7.06 19,776
Jan 9, 2024 7.08 7.08 7.07 7.06 7.05 1,313
Jan 8, 2024 7.02 7.02 7.00 7.06 7.05 5,234
Jan 5, 2024 7.00 7.03 6.98 7.03 7.02 7,023
Jan 4, 2024 7.03 7.05 7.01 7.05 7.05 2,821
Jan 3, 2024 7.08 7.08 7.00 7.01 7.00 2,007
Jan 2, 2024 7.14 7.15 7.06 7.07 7.06 3,335
Dec 29, 2023 7.12 7.12 7.12 7.10 7.09 912
Dec 28, 2023 7.14 7.14 7.11 7.11 7.10 50
Dec 27, 2023 7.11 7.12 7.10 7.11 7.10 3,770
Dec 22, 2023 7.07 7.07 7.07 7.09 7.08 2
Dec 21, 2023 7.10 7.10 7.09 7.10 7.10 301
Dec 20, 2023 7.11 7.11 7.09 7.13 7.12 33,924
Dec 19, 2023 7.09 7.11 7.09 7.11 7.10 28,106
Dec 18, 2023 7.07 7.07 7.07 7.06 7.05 50
Dec 15, 2023 7.09 7.09 7.08 7.09 7.09 588
Dec 14, 2023 0.01 Dividend
Dec 14, 2023 7.14 7.15 7.07 7.08 7.07 103,272
Dec 13, 2023 7.07 7.09 7.06 7.06 7.04 113,098
Dec 12, 2023 7.06 7.07 7.05 7.05 7.03 3,696
Dec 11, 2023 7.03 7.06 7.02 7.06 7.04 7,713
Dec 8, 2023 7.00 7.00 7.00 7.04 7.02 -
Dec 7, 2023 6.98 6.99 6.98 6.99 6.97 5,314
Dec 6, 2023 6.98 7.00 6.98 7.01 6.99 221
Dec 5, 2023 6.92 6.97 6.92 6.97 6.95 213
Dec 4, 2023 6.93 6.94 6.93 6.93 6.91 4,284
Dec 1, 2023 6.91 6.92 6.91 6.94 6.92 81
Nov 30, 2023 6.86 6.88 6.86 6.88 6.86 16
Nov 29, 2023 6.82 6.84 6.82 6.85 6.83 121,519
Nov 28, 2023 6.81 6.81 6.80 6.81 6.79 1,555
Nov 27, 2023 6.84 6.85 6.84 6.84 6.82 1,247
Nov 24, 2023 6.82 6.83 6.82 6.85 6.83 27
Nov 23, 2023 6.82 6.82 6.82 6.82 6.80 -
Nov 22, 2023 6.80 6.83 6.80 6.82 6.80 13,782
Nov 21, 2023 6.78 6.78 6.77 6.78 6.76 120
Nov 20, 2023 6.78 6.79 6.78 6.78 6.76 210,426
Nov 17, 2023 6.75 6.79 6.75 6.78 6.76 18,726
Nov 16, 2023 6.75 6.75 6.75 6.72 6.70 7,406
Nov 15, 2023 6.76 6.78 6.76 6.77 6.75 22,765
Nov 14, 2023 6.65 6.75 6.65 6.75 6.73 66,189
Nov 13, 2023 6.64 6.65 6.63 6.65 6.63 47,592
Nov 10, 2023 6.63 6.63 6.63 6.61 6.59 -
Nov 9, 2023 6.59 6.66 6.59 6.66 6.64 7,675
Nov 8, 2023 6.53 6.61 6.53 6.59 6.57 9,210
Nov 7, 2023 6.54 6.55 6.54 6.55 6.53 76
Nov 6, 2023 6.56 6.56 6.53 6.53 6.52 27,433
Nov 3, 2023 6.54 6.56 6.54 6.55 6.53 5,183
Nov 2, 2023 6.48 6.53 6.48 6.53 6.51 450
Nov 1, 2023 6.40 6.40 6.40 6.43 6.41 -
Oct 31, 2023 6.35 6.39 6.35 6.39 6.37 2,500
Oct 30, 2023 6.36 6.36 6.33 6.33 6.32 60,128
Oct 27, 2023 6.33 6.33 6.33 6.32 6.30 502
Oct 26, 2023 6.30 6.30 6.30 6.35 6.33 -
Oct 25, 2023 6.35 6.36 6.32 6.36 6.35 1,046
Oct 24, 2023 6.36 6.36 6.34 6.36 6.34 20
Oct 23, 2023 6.32 6.32 6.32 6.32 6.30 -
Oct 20, 2023 6.33 6.37 6.32 6.32 6.30 44,687
Oct 19, 2023 6.44 6.44 6.41 6.41 6.39 55
Oct 18, 2023 6.53 6.53 6.51 6.48 6.46 98,170
Oct 17, 2023 6.55 6.55 6.51 6.55 6.53 95,468
Oct 16, 2023 6.59 6.59 6.57 6.57 6.55 3,500
Oct 13, 2023 6.62 6.62 6.59 6.57 6.55 39
Oct 12, 2023 6.68 6.68 6.68 6.64 6.62 47
Oct 11, 2023 6.61 6.65 6.61 6.64 6.62 2,626
Oct 10, 2023 6.56 6.56 6.56 6.63 6.61 -
Oct 9, 2023 6.49 6.50 6.49 6.49 6.47 11,530
Oct 6, 2023 6.47 6.50 6.47 6.52 6.50 3,973
Oct 5, 2023 6.46 6.47 6.45 6.45 6.44 8,316
Oct 4, 2023 6.39 6.43 6.39 6.43 6.41 16,283
Oct 3, 2023 6.48 6.48 6.46 6.43 6.41 501
Oct 2, 2023 6.58 6.58 6.49 6.50 6.48 4,632
Sep 29, 2023 6.57 6.61 6.57 6.57 6.55 215
Sep 28, 2023 6.51 6.51 6.46 6.52 6.50 6,678
Sep 27, 2023 6.52 6.52 6.50 6.49 6.48 47
Sep 26, 2023 6.53 6.55 6.53 6.52 6.50 1,600
Sep 25, 2023 6.60 6.60 6.55 6.57 6.55 7,826
Sep 22, 2023 6.59 6.62 6.59 6.61 6.60 1,116
Sep 21, 2023 6.70 6.70 6.64 6.64 6.62 25,717
Sep 20, 2023 6.68 6.74 6.68 6.74 6.72 13,620
Sep 19, 2023 6.66 6.69 6.65 6.66 6.64 11,095
Sep 18, 2023 6.75 6.75 6.67 6.68 6.67 176,771
Sep 15, 2023 6.82 6.82 6.81 6.77 6.75 3,070
Sep 14, 2023 0.02 Dividend
Sep 14, 2023 6.67 6.69 6.65 6.76 6.74 22,630
Sep 13, 2023 6.66 6.68 6.65 6.69 6.64 14,998
Sep 12, 2023 6.74 6.74 6.70 6.70 6.66 2,900
Sep 11, 2023 6.74 6.74 6.74 6.74 6.69 -
Sep 8, 2023 6.72 6.72 6.72 6.70 6.66 -
Sep 7, 2023 6.69 6.71 6.67 6.70 6.65 26,159
Sep 6, 2023 6.71 6.72 6.70 6.71 6.67 28,081
Sep 5, 2023 6.73 6.76 6.72 6.74 6.70 27,020
Sep 4, 2023 6.80 6.80 6.80 6.76 6.72 -
Sep 1, 2023 6.76 6.78 6.76 6.77 6.72 1,545
Aug 31, 2023 6.76 6.79 6.76 6.76 6.72 1,725
Aug 30, 2023 6.78 6.78 6.77 6.76 6.72 25,457
Aug 29, 2023 6.74 6.78 6.74 6.78 6.74 12,304
Aug 28, 2023 6.70 6.70 6.67 6.72 6.68 959
Aug 25, 2023 6.63 6.68 6.63 6.65 6.60 2,925
Aug 24, 2023 6.75 6.75 6.64 6.65 6.61 3,649
Aug 23, 2023 6.66 6.66 6.66 6.68 6.64 -
Aug 22, 2023 6.64 6.68 6.63 6.64 6.60 14,187
Aug 21, 2023 6.61 6.62 6.61 6.60 6.56 50
Aug 18, 2023 6.61 6.61 6.61 6.61 6.57 1,885
Aug 17, 2023 6.67 6.68 6.67 6.64 6.60 1,601
Aug 16, 2023 6.70 6.70 6.70 6.70 6.66 18,070
Aug 15, 2023 6.76 6.77 6.68 6.70 6.66 3,165
Aug 14, 2023 6.74 6.76 6.74 6.76 6.71 444
Aug 11, 2023 6.80 6.80 6.75 6.74 6.70 438
Aug 10, 2023 6.80 6.83 6.80 6.84 6.79 203
Aug 9, 2023 6.82 6.82 6.82 6.77 6.73 -
Aug 8, 2023 6.74 6.75 6.72 6.77 6.72 10,816
Aug 7, 2023 6.73 6.75 6.72 6.75 6.71 5,649
Aug 4, 2023 6.73 6.75 6.71 6.75 6.71 3,430
Aug 3, 2023 6.74 6.74 6.72 6.73 6.69 107
Aug 2, 2023 6.78 6.80 6.75 6.78 6.73 43,665
Aug 1, 2023 6.91 6.91 6.91 6.86 6.82 -
Jul 31, 2023 6.93 6.94 6.93 6.93 6.89 7,004
Jul 28, 2023 6.93 6.94 6.92 6.95 6.90 2,017
Jul 27, 2023 6.88 6.97 6.88 6.97 6.92 5,500
Jul 26, 2023 6.87 6.87 6.80 6.84 6.79 5,401
Jul 25, 2023 6.85 6.87 6.85 6.89 6.84 1,461
Jul 24, 2023 6.83 6.84 6.83 6.84 6.80 1,565
Jul 21, 2023 6.82 6.82 6.82 6.84 6.80 45
Jul 20, 2023 6.79 6.82 6.79 6.83 6.79 4,465
Jul 19, 2023 6.84 6.84 6.84 6.83 6.78 3
Jul 18, 2023 6.76 6.76 6.76 6.81 6.76 -
Jul 17, 2023 6.78 6.79 6.78 6.78 6.74 1,538
Jul 14, 2023 6.81 6.83 6.81 6.83 6.78 2,602
Jul 13, 2023 6.78 6.82 6.77 6.82 6.77 185,455
Jul 12, 2023 6.68 6.78 6.68 6.78 6.74 1,710
Jul 11, 2023 6.65 6.65 6.65 6.66 6.62 -
Jul 10, 2023 6.59 6.63 6.59 6.62 6.58 2,425
Jul 7, 2023 6.60 6.60 6.60 6.61 6.57 -
Jul 6, 2023 6.72 6.72 6.61 6.62 6.57 810
Jul 5, 2023 6.78 6.78 6.75 6.76 6.71 6,142
Jul 4, 2023 6.81 6.83 6.80 6.82 6.77 578
Jul 3, 2023 6.85 6.85 6.83 6.81 6.76 1,098
Jun 30, 2023 6.76 6.82 6.76 6.82 6.78 1,023
Jun 29, 2023 6.75 6.75 6.73 6.74 6.70 20,239
Jun 28, 2023 6.71 6.71 6.71 6.74 6.70 300
Jun 27, 2023 6.68 6.68 6.66 6.67 6.63 3,522
Jun 26, 2023 6.66 6.66 6.66 6.66 6.61 9,154
Jun 23, 2023 6.64 6.66 6.64 6.65 6.61 352
Jun 22, 2023 6.63 6.64 6.62 6.67 6.63 480
Jun 21, 2023 6.72 6.72 6.72 6.69 6.65 92
Jun 20, 2023 6.76 6.76 6.75 6.75 6.71 474
Jun 19, 2023 6.85 6.85 6.80 6.79 6.74 188
Jun 16, 2023 6.85 6.88 6.85 6.87 6.82 25,829
Jun 15, 2023 0.14 Dividend
Jun 15, 2023 6.83 6.84 6.80 6.84 6.79 580
Jun 14, 2023 6.95 6.99 6.95 7.00 6.82 639
Jun 13, 2023 6.96 6.97 6.92 6.97 6.79 54,434
Jun 12, 2023 6.94 6.94 6.92 6.92 6.74 76,084
Jun 9, 2023 6.93 6.93 6.90 6.90 6.72 1,995
Jun 8, 2023 6.91 6.93 6.91 6.93 6.75 19,180
Jun 7, 2023 6.96 6.96 6.96 6.94 6.76 -
Jun 6, 2023 6.95 6.97 6.95 6.98 6.80 175
Jun 5, 2023 6.98 6.99 6.95 6.94 6.76 93,497
Jun 2, 2023 6.92 6.97 6.92 6.98 6.80 11,743
Jun 1, 2023 6.87 6.90 6.87 6.87 6.69 2,007
May 31, 2023 6.87 6.89 6.84 6.84 6.66 4,031
May 30, 2023 6.96 6.99 6.96 6.93 6.75 7,836
May 29, 2023 6.99 6.99 6.99 6.96 6.78 -
May 26, 2023 6.92 6.92 6.91 6.98 6.80 150
May 25, 2023 6.91 6.91 6.90 6.91 6.73 7,248
May 24, 2023 6.96 6.96 6.89 6.91 6.73 535
May 23, 2023 7.08 7.08 7.04 7.03 6.85 8,447
May 22, 2023 7.09 7.11 7.09 7.09 6.91 1,603
May 19, 2023 7.08 7.10 7.08 7.10 6.92 5,871
May 18, 2023 7.06 7.06 7.05 7.06 6.88 13,006
May 17, 2023 7.02 7.02 7.01 7.02 6.84 4,959
May 16, 2023 7.04 7.06 7.03 7.04 6.86 33,596
May 15, 2023 7.09 7.09 7.06 7.07 6.89 5,191
May 12, 2023 7.08 7.08 7.07 7.07 6.89 1,541
May 11, 2023 7.05 7.06 7.00 7.03 6.85 6,351
May 10, 2023 7.05 7.05 7.00 7.00 6.82 6,635
May 9, 2023 7.05 7.05 7.00 7.02 6.84 4,647
May 8, 2023 7.05 7.06 7.05 7.06 6.88 1,670
May 5, 2023 6.99 7.03 6.98 7.03 6.84 4,956
May 4, 2023 6.94 6.96 6.92 6.94 6.76 25,727
May 3, 2023 7.00 7.01 7.00 7.00 6.82 10,604
May 2, 2023 7.07 7.07 6.97 6.97 6.79 7,740
Apr 28, 2023 7.04 7.04 7.00 7.04 6.86 6,668
Apr 27, 2023 6.97 7.00 6.97 7.00 6.82 5,947
Apr 26, 2023 7.02 7.02 6.96 6.97 6.79 6,152

Related Tickers