Frankfurt - Delayed Quote EUR

iShares Edge MSCI World Minimum Volatility UCITS ETF EUR Hedged (Acc) (SXR0.F)

6.73 +0.08 (+1.20%)
As of June 30 at 3:11 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.30 7.30 7.22 7.24 7.24 -
Apr 23, 2024 7.25 7.28 7.25 7.27 7.27 -
Apr 22, 2024 7.22 7.25 7.22 7.25 7.25 -
Apr 19, 2024 7.16 7.18 7.14 7.14 7.14 -
Apr 18, 2024 7.15 7.16 7.09 7.09 7.09 -
Apr 17, 2024 7.08 7.15 7.07 7.09 7.09 -
Apr 16, 2024 7.10 7.15 7.10 7.13 7.13 4,071
Apr 15, 2024 7.18 7.22 7.09 7.09 7.09 -
Apr 12, 2024 7.24 7.25 7.14 7.14 7.14 -
Apr 11, 2024 7.23 7.26 7.20 7.24 7.24 -
Apr 10, 2024 7.31 7.32 7.21 7.23 7.23 -
Apr 9, 2024 7.27 7.31 7.27 7.27 7.27 -
Apr 8, 2024 7.30 7.31 7.26 7.27 7.27 -
Apr 5, 2024 7.22 7.31 7.22 7.30 7.30 -
Apr 4, 2024 7.32 7.36 7.25 7.25 7.25 -
Apr 3, 2024 7.33 7.36 7.33 7.33 7.33 -
Apr 2, 2024 7.38 7.38 7.32 7.33 7.33 -
Mar 28, 2024 7.39 7.43 7.39 7.40 7.40 -
Mar 27, 2024 7.37 7.41 7.37 7.38 7.38 -
Mar 26, 2024 7.34 7.37 7.34 7.34 7.34 -
Mar 25, 2024 7.34 7.37 7.33 7.34 7.34 -
Mar 22, 2024 7.39 7.40 7.36 7.37 7.37 -
Mar 21, 2024 7.45 7.45 7.36 7.36 7.36 68
Mar 20, 2024 7.37 7.39 7.34 7.39 7.39 160
Mar 19, 2024 7.33 7.34 7.31 7.34 7.34 -
Mar 18, 2024 7.29 7.32 7.29 7.31 7.31 -
Mar 15, 2024 7.26 7.32 7.26 7.31 7.31 -
Mar 14, 2024 7.34 7.35 7.29 7.29 7.29 -
Mar 13, 2024 7.32 7.33 7.32 7.33 7.33 -
Mar 12, 2024 7.31 7.38 7.31 7.38 7.38 150
Mar 11, 2024 7.22 7.27 7.22 7.27 7.27 -
Mar 8, 2024 7.28 7.29 7.28 7.29 7.29 -
Mar 7, 2024 7.21 7.29 7.21 7.29 7.29 -
Mar 6, 2024 7.24 7.26 7.24 7.26 7.26 -
Mar 5, 2024 7.25 7.25 7.24 7.24 7.24 -
Mar 4, 2024 7.22 7.23 7.22 7.23 7.23 -
Mar 1, 2024 7.26 7.26 7.23 7.23 7.23 -
Feb 29, 2024 7.22 7.24 7.22 7.24 7.24 -
Feb 28, 2024 7.21 7.25 7.21 7.23 7.23 -
Feb 27, 2024 7.23 7.25 7.23 7.23 7.23 1,750
Feb 26, 2024 7.25 7.28 7.25 7.28 7.28 -
Feb 23, 2024 7.22 7.24 7.22 7.24 7.24 1,240
Feb 22, 2024 7.21 7.21 7.21 7.21 7.21 -
Feb 21, 2024 7.16 7.18 7.16 7.18 7.18 -
Feb 20, 2024 7.11 7.20 7.11 7.20 7.20 1,750
Feb 19, 2024 7.12 7.17 7.12 7.16 7.16 10,500
Feb 16, 2024 7.16 7.16 7.16 7.16 7.16 -
Feb 15, 2024 7.12 7.14 7.12 7.14 7.14 -
Feb 14, 2024 7.04 7.10 7.04 7.10 7.10 -
Feb 13, 2024 7.07 7.09 7.07 7.07 7.07 -
Feb 12, 2024 7.10 7.11 7.10 7.10 7.10 6,500
Feb 9, 2024 7.09 7.10 7.09 7.10 7.10 -
Feb 8, 2024 7.14 7.14 7.12 7.12 7.12 -
Feb 7, 2024 7.12 7.13 7.12 7.12 7.12 -
Feb 6, 2024 7.12 7.13 7.10 7.12 7.12 -
Feb 5, 2024 7.14 7.14 7.12 7.12 7.12 -
Feb 2, 2024 7.20 7.20 7.17 7.18 7.18 -
Feb 1, 2024 7.08 7.12 7.08 7.12 7.12 -
Jan 31, 2024 7.11 7.19 7.11 7.16 7.16 8,596
Jan 30, 2024 7.14 7.14 7.14 7.14 7.14 -
Jan 29, 2024 7.09 7.13 7.09 7.12 7.12 -
Jan 26, 2024 7.05 7.14 7.05 7.09 7.09 4,000
Jan 25, 2024 7.07 7.10 7.06 7.06 7.06 -
Jan 24, 2024 7.13 7.13 7.12 7.12 7.12 16,000
Jan 23, 2024 7.08 7.10 7.08 7.09 7.09 -
Jan 22, 2024 7.17 7.17 7.17 7.17 7.17 150
Jan 19, 2024 7.05 7.09 7.05 7.09 7.09 -
Jan 18, 2024 7.06 7.06 7.03 7.03 7.03 -
Jan 17, 2024 6.99 7.05 6.99 7.04 7.04 -
Jan 16, 2024 7.01 7.07 7.01 7.06 7.06 185
Jan 15, 2024 7.04 7.08 7.04 7.05 7.05 -
Jan 12, 2024 7.03 7.03 7.03 7.03 7.03 -
Jan 11, 2024 7.05 7.06 7.04 7.04 7.04 -
Jan 10, 2024 6.97 7.02 6.97 7.02 7.02 -
Jan 9, 2024 6.99 7.01 6.98 6.98 6.98 -
Jan 8, 2024 6.93 6.97 6.93 6.97 6.97 -
Jan 5, 2024 6.99 6.99 6.99 6.99 6.99 -
Jan 4, 2024 6.97 7.00 6.94 6.94 6.94 -
Jan 3, 2024 6.92 6.98 6.92 6.98 6.98 -
Jan 2, 2024 6.86 6.95 6.86 6.95 6.95 -
Dec 29, 2023 6.88 6.88 6.88 6.88 6.88 -
Dec 28, 2023 6.89 6.91 6.87 6.88 6.88 -
Dec 27, 2023 6.89 6.89 6.88 6.88 6.88 -
Dec 22, 2023 6.82 6.88 6.82 6.88 6.88 -
Dec 21, 2023 6.77 6.84 6.77 6.80 6.80 -
Dec 20, 2023 6.86 6.88 6.84 6.84 6.84 -
Dec 19, 2023 6.86 6.88 6.86 6.88 6.88 -
Dec 18, 2023 6.82 6.85 6.82 6.85 6.85 -
Dec 15, 2023 6.89 6.90 6.81 6.81 6.81 -
Dec 14, 2023 7.03 7.03 6.91 6.91 6.91 -
Dec 13, 2023 6.91 6.93 6.91 6.91 6.91 -
Dec 12, 2023 6.90 6.91 6.90 6.91 6.91 -
Dec 11, 2023 6.84 6.88 6.84 6.88 6.88 -
Dec 8, 2023 6.84 6.84 6.84 6.84 6.84 -
Dec 7, 2023 6.85 6.85 6.85 6.85 6.85 -
Dec 6, 2023 6.86 6.86 6.86 6.86 6.86 -
Dec 5, 2023 6.83 6.86 6.83 6.83 6.83 2
Dec 4, 2023 6.85 6.85 6.84 6.85 6.85 -
Dec 1, 2023 6.83 6.83 6.82 6.82 6.82 -
Nov 30, 2023 6.75 6.79 6.75 6.78 6.78 -
Nov 29, 2023 6.79 6.80 6.78 6.78 6.78 -
Nov 28, 2023 6.76 6.79 6.76 6.77 6.77 -
Nov 27, 2023 6.77 6.81 6.77 6.80 6.80 -
Nov 24, 2023 6.80 6.80 6.80 6.80 6.80 -
Nov 23, 2023 6.77 6.78 6.77 6.78 6.78 -
Nov 22, 2023 6.72 6.77 6.72 6.76 6.76 -
Nov 21, 2023 6.74 6.74 6.74 6.74 6.74 -
Nov 20, 2023 6.71 6.73 6.71 6.73 6.73 -
Nov 17, 2023 6.72 6.75 6.72 6.73 6.73 -
Nov 16, 2023 6.68 6.72 6.68 6.72 6.72 -
Nov 15, 2023 6.74 6.75 6.74 6.74 6.74 -
Nov 14, 2023 6.68 6.74 6.68 6.74 6.74 -
Nov 13, 2023 6.65 6.68 6.65 6.66 6.66 -
Nov 10, 2023 6.59 6.66 6.59 6.66 6.66 12,000
Nov 9, 2023 6.63 6.66 6.63 6.66 6.66 5
Nov 8, 2023 6.66 6.66 6.62 6.62 6.62 -
Nov 7, 2023 6.63 6.68 6.63 6.64 6.64 -
Nov 6, 2023 6.67 6.68 6.67 6.68 6.68 -
Nov 3, 2023 6.67 6.69 6.67 6.69 6.69 -
Nov 2, 2023 6.59 6.64 6.59 6.64 6.64 -
Nov 1, 2023 6.54 6.54 6.54 6.54 6.54 -
Oct 31, 2023 6.47 6.53 6.47 6.53 6.53 850
Oct 30, 2023 6.43 6.47 6.43 6.47 6.47 150
Oct 27, 2023 6.52 6.52 6.38 6.38 6.38 -
Oct 26, 2023 6.52 6.52 6.51 6.51 6.51 -
Oct 25, 2023 6.49 6.55 6.49 6.51 6.51 -
Oct 24, 2023 6.49 6.53 6.49 6.53 6.53 -
Oct 23, 2023 6.52 6.52 6.49 6.50 6.50 -
Oct 20, 2023 6.55 6.55 6.54 6.54 6.54 -
Oct 19, 2023 6.57 6.61 6.57 6.60 6.60 -
Oct 18, 2023 6.66 6.66 6.66 6.66 6.66 -
Oct 17, 2023 6.64 6.66 6.64 6.66 6.66 -
Oct 16, 2023 6.60 6.64 6.60 6.64 6.64 -
Oct 13, 2023 6.56 6.64 6.56 6.64 6.64 -
Oct 12, 2023 6.72 6.72 6.63 6.63 6.63 110
Oct 11, 2023 6.60 6.65 6.60 6.64 6.64 -
Oct 10, 2023 6.61 6.65 6.61 6.61 6.61 -
Oct 9, 2023 6.52 6.52 6.52 6.52 6.52 -
Oct 6, 2023 6.52 6.57 6.52 6.57 6.57 -
Oct 5, 2023 6.52 6.53 6.52 6.53 6.53 -
Oct 4, 2023 6.43 6.51 6.43 6.51 6.51 -
Oct 3, 2023 6.49 6.51 6.46 6.46 6.46 -
Oct 2, 2023 6.58 6.58 6.56 6.56 6.56 -
Sep 29, 2023 6.63 6.63 6.57 6.57 6.57 -
Sep 28, 2023 6.60 6.62 6.60 6.61 6.61 -
Sep 27, 2023 6.65 6.67 6.65 6.65 6.65 4,500
Sep 26, 2023 6.67 6.70 6.65 6.65 6.65 -
Sep 25, 2023 6.69 6.73 6.69 6.69 6.69 -
Sep 22, 2023 6.70 6.73 6.67 6.67 6.67 -
Sep 21, 2023 6.70 6.79 6.70 6.79 6.79 -
Sep 20, 2023 6.78 6.82 6.74 6.74 6.74 -
Sep 19, 2023 6.75 6.80 6.75 6.80 6.80 -
Sep 18, 2023 6.78 6.79 6.78 6.78 6.78 -
Sep 15, 2023 6.81 6.84 6.81 6.84 6.84 -
Sep 14, 2023 6.75 6.78 6.75 6.78 6.78 -
Sep 13, 2023 6.74 6.75 6.74 6.75 6.75 -
Sep 12, 2023 6.74 6.75 6.74 6.75 6.75 -
Sep 11, 2023 6.73 6.74 6.72 6.72 6.72 -
Sep 8, 2023 6.72 6.72 6.72 6.72 6.72 -
Sep 7, 2023 6.70 6.71 6.70 6.71 6.71 -
Sep 6, 2023 6.69 6.70 6.69 6.70 6.70 -
Sep 5, 2023 6.71 6.75 6.71 6.74 6.74 -
Sep 4, 2023 6.76 6.76 6.75 6.75 6.75 -
Sep 1, 2023 6.73 6.78 6.73 6.78 6.78 -
Aug 31, 2023 6.76 6.77 6.76 6.77 6.77 -
Aug 30, 2023 6.75 6.77 6.75 6.77 6.77 -
Aug 29, 2023 6.73 6.73 6.73 6.73 6.73 -
Aug 28, 2023 6.73 6.73 6.72 6.72 6.72 4,000
Aug 25, 2023 6.62 6.71 6.62 6.71 6.71 -
Aug 24, 2023 6.72 6.72 6.62 6.62 6.62 5,300
Aug 23, 2023 6.64 6.64 6.64 6.64 6.64 -
Aug 22, 2023 6.67 6.67 6.67 6.67 6.67 -
Aug 21, 2023 6.63 6.63 6.63 6.63 6.63 -
Aug 18, 2023 6.63 6.64 6.63 6.64 6.64 -
Aug 17, 2023 6.65 6.70 6.65 6.70 6.70 10
Aug 16, 2023 6.68 6.70 6.68 6.70 6.70 -
Aug 15, 2023 6.78 6.78 6.69 6.69 6.69 -
Aug 14, 2023 6.73 6.79 6.73 6.78 6.78 -
Aug 11, 2023 6.74 6.74 6.74 6.74 6.74 -
Aug 10, 2023 6.76 6.76 6.76 6.76 6.76 -
Aug 9, 2023 6.74 6.74 6.74 6.74 6.74 -
Aug 8, 2023 6.70 6.73 6.70 6.73 6.73 -
Aug 7, 2023 6.65 6.71 6.65 6.71 6.71 -
Aug 4, 2023 6.72 6.72 6.72 6.72 6.72 -
Aug 3, 2023 6.72 6.73 6.72 6.72 6.72 -
Aug 2, 2023 6.72 6.75 6.72 6.74 6.74 -
Aug 1, 2023 6.77 6.80 6.77 6.78 6.78 -
Jul 31, 2023 6.78 6.82 6.78 6.81 6.81 -
Jul 28, 2023 6.76 6.82 6.76 6.82 6.82 -
Jul 27, 2023 6.84 6.85 6.84 6.85 6.85 -
Jul 26, 2023 6.81 6.83 6.81 6.83 6.83 -
Jul 25, 2023 6.80 6.83 6.80 6.83 6.83 -
Jul 24, 2023 6.83 6.83 6.83 6.83 6.83 -
Jul 21, 2023 6.79 6.83 6.79 6.83 6.83 -
Jul 20, 2023 6.70 6.76 6.70 6.76 6.76 -
Jul 19, 2023 6.73 6.73 6.73 6.73 6.73 -
Jul 18, 2023 6.69 6.72 6.69 6.72 6.72 -
Jul 17, 2023 6.64 6.75 6.64 6.75 6.75 5
Jul 14, 2023 6.69 6.70 6.68 6.70 6.70 -
Jul 13, 2023 6.70 6.70 6.70 6.70 6.70 -
Jul 12, 2023 6.66 6.68 6.66 6.68 6.68 -
Jul 11, 2023 6.66 6.66 6.64 6.64 6.64 -
Jul 10, 2023 6.58 6.65 6.58 6.65 6.65 -
Jul 7, 2023 6.69 6.69 6.67 6.68 6.68 -
Jul 6, 2023 6.68 6.71 6.67 6.68 6.68 -
Jul 5, 2023 6.71 6.74 6.71 6.73 6.73 -
Jul 4, 2023 6.72 6.76 6.72 6.75 6.75 -
Jul 3, 2023 6.73 6.74 6.73 6.74 6.74 -
Jun 30, 2023 6.68 6.73 6.68 6.73 6.73 -
Jun 29, 2023 6.65 6.65 6.65 6.65 6.65 -
Jun 28, 2023 6.69 6.71 6.67 6.67 6.67 -
Jun 27, 2023 6.63 6.68 6.63 6.68 6.68 -
Jun 26, 2023 6.66 6.66 6.65 6.65 6.65 -
Jun 23, 2023 6.64 6.67 6.64 6.67 6.67 -
Jun 22, 2023 6.65 6.68 6.65 6.68 6.68 -
Jun 21, 2023 6.69 6.70 6.68 6.68 6.68 -
Jun 20, 2023 6.68 6.72 6.68 6.70 6.70 -
Jun 19, 2023 6.70 6.72 6.70 6.72 6.72 -
Jun 16, 2023 6.70 6.74 6.70 6.74 6.74 -
Jun 15, 2023 6.62 6.66 6.62 6.65 6.65 -
Jun 14, 2023 6.65 6.68 6.65 6.68 6.68 -
Jun 13, 2023 6.66 6.66 6.66 6.66 6.66 -
Jun 12, 2023 6.62 6.64 6.62 6.64 6.64 -
Jun 9, 2023 6.60 6.60 6.60 6.60 6.60 -
Jun 8, 2023 6.55 6.61 6.55 6.60 6.60 -
Jun 7, 2023 6.60 6.60 6.60 6.60 6.60 -
Jun 6, 2023 6.62 6.63 6.62 6.63 6.63 -
Jun 5, 2023 6.62 6.67 6.62 6.67 6.67 -
Jun 2, 2023 6.60 6.62 6.60 6.62 6.62 -
Jun 1, 2023 6.57 6.59 6.57 6.59 6.59 -
May 31, 2023 6.52 6.57 6.52 6.57 6.57 -
May 30, 2023 6.61 6.63 6.59 6.59 6.59 -
May 29, 2023 6.64 6.64 6.63 6.63 6.63 -
May 26, 2023 6.58 6.63 6.58 6.63 6.63 -
May 25, 2023 6.62 6.62 6.62 6.62 6.62 -
May 24, 2023 6.64 6.68 6.64 6.67 6.67 -
May 23, 2023 6.73 6.74 6.73 6.74 6.74 -
May 22, 2023 6.74 6.78 6.74 6.78 6.78 -
May 19, 2023 6.75 6.77 6.75 6.77 6.77 -
May 18, 2023 6.75 6.76 6.75 6.76 6.76 -
May 17, 2023 6.72 6.74 6.72 6.74 6.74 -
May 16, 2023 6.76 6.79 6.76 6.76 6.76 -
May 15, 2023 6.78 6.83 6.78 6.78 6.78 3
May 12, 2023 6.79 6.79 6.79 6.79 6.79 -
May 11, 2023 6.77 6.80 6.76 6.76 6.76 -
May 10, 2023 6.76 6.79 6.76 6.76 6.76 -
May 9, 2023 6.76 6.78 6.76 6.78 6.78 -
May 8, 2023 6.78 6.79 6.78 6.78 6.78 -
May 5, 2023 6.74 6.78 6.74 6.76 6.76 -
May 4, 2023 6.74 6.75 6.71 6.71 6.71 -
May 3, 2023 6.79 6.80 6.73 6.73 6.73 -
May 2, 2023 6.78 6.80 6.76 6.76 6.76 -
Apr 28, 2023 6.75 6.78 6.75 6.78 6.78 -
Apr 27, 2023 6.68 6.76 6.68 6.76 6.76 -
Apr 26, 2023 6.74 6.74 6.71 6.71 6.71 -
Apr 25, 2023 6.76 6.78 6.76 6.78 6.78 -

Related Tickers