Advertisement
Advertisement
U.S. Markets open in 7 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares VII PLC - iShares Core FTSE 100 UCITS ETF (SXRW.DE)

XETRA - XETRA Delayed Price. Currency in EUR
155.92-0.74 (-0.47%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 2022------
Dec 07, 2022157.98157.98156.62156.66156.66256
Dec 06, 2022158.42158.42157.36157.80157.80657
Dec 05, 2022158.84159.00158.10158.10158.101,438
Dec 02, 2022158.00159.08157.98158.98158.981,799
Dec 01, 2022159.02159.52158.62159.08159.08736
Nov 30, 2022157.20158.22157.20158.06158.06247
Nov 29, 2022156.94157.60156.64156.82156.82269
Nov 28, 2022155.66156.36155.02156.22156.22400
Nov 25, 2022156.28157.10156.28157.10157.10517
Nov 24, 2022156.18157.02155.92156.80156.80960
Nov 23, 2022154.82156.62154.82156.46156.46474
Nov 22, 2022153.92155.04153.92154.90154.90426
Nov 21, 2022152.92153.40152.52153.04153.041,477
Nov 18, 2022152.42153.38152.42152.98152.987,411
Nov 17, 2022152.10152.10150.10151.06151.061,839
Nov 16, 2022151.80151.84150.94151.06151.061,647
Nov 15, 2022151.10152.16150.80151.90151.902,711
Nov 14, 2022150.90151.68150.70150.80150.801,150
Nov 11, 2022152.32152.56150.30150.30150.304,643
Nov 10, 2022148.86152.46148.86152.42152.42386
Nov 09, 2022149.96149.96148.42148.82148.82802
Nov 08, 2022149.12150.62149.12150.62150.621,663
Nov 07, 2022148.90151.00148.90150.18150.181,370
Nov 04, 2022149.00150.62148.80149.96149.964,558
Nov 03, 2022147.26147.74146.40147.66147.662,086
Nov 02, 2022150.22150.22148.78148.78148.78647
Nov 01, 2022149.62150.50149.38149.48149.481,461
Oct 31, 2022147.30148.64147.00148.00148.00799
Oct 28, 2022145.22147.18145.22147.18147.18413
Oct 27, 2022145.54147.24145.42147.14147.14309
Oct 26, 2022144.74145.94144.36145.92145.92887
Oct 25, 2022144.10145.00143.00144.96144.961,329
Oct 24, 2022144.68144.68143.02144.00144.001,514
Oct 21, 2022141.96142.98140.52142.98142.98684
Oct 20, 2022142.14143.32141.76143.26143.2678
Oct 19, 2022142.80143.00141.90142.58142.58149
Oct 18, 2022143.98144.56142.82142.82142.82354
Oct 17, 2022142.96144.88142.04144.36144.362,999
Oct 14, 2022143.68144.00141.38141.48141.4813,300
Oct 13, 2022139.16142.68139.06142.68142.6814,911
Oct 12, 2022139.66141.40139.00139.54139.543,233
Oct 11, 2022140.86141.72140.00141.36141.36483
Oct 10, 2022142.14142.74142.06142.16142.16739
Oct 07, 2022142.84143.80142.40142.40142.401,145
Oct 06, 2022144.88144.88142.56142.78142.78800
Oct 05, 2022144.98144.98143.64144.54144.548,028
Oct 04, 2022143.50145.58143.50145.56145.56893
Oct 03, 2022139.78142.60139.58142.18142.181,172
Sep 30, 2022140.48142.00139.64140.70140.703,966
Sep 29, 2022139.02139.32137.22139.26139.26854
Sep 28, 2022138.52139.96137.06139.96139.961,548
Sep 27, 2022140.86141.58139.84139.84139.842,970
Sep 26, 2022139.36141.10138.00139.88139.881,661
Sep 23, 2022146.72146.72141.00141.32141.321,088
Sep 22, 2022146.56148.66146.56146.84146.84223
Sep 21, 2022147.32148.78147.32148.78148.78542
Sep 20, 2022148.96149.72146.92147.12147.126,242
Sep 19, 2022146.90148.22146.18147.70147.706,720
Sep 16, 2022148.56149.24147.80147.80147.80240
Sep 15, 2022151.34151.54149.66149.96149.961,728
Sep 14, 2022151.74151.80150.82150.86150.86307
Sep 13, 2022154.60155.04152.40152.40152.40333
Sep 12, 2022151.92154.68151.92154.48154.48760
Sep 09, 2022150.68152.46150.68152.00152.00142
Sep 08, 2022149.88150.26148.84150.20150.20261
Sep 07, 2022150.48150.66149.28149.60149.60341
Sep 06, 2022151.86152.78151.44152.10152.102,779
Sep 05, 2022149.98151.46149.60151.46151.462,535
Sep 02, 2022148.70150.66148.44150.54150.54142
Sep 01, 2022149.82149.82148.06148.52148.521,546
Aug 31, 2022153.74153.74150.76150.76150.761,004
Aug 30, 2022155.62156.70153.30153.30153.301,640
Aug 29, 2022154.24155.48153.24155.36155.369,193
Aug 26, 2022159.22159.22156.28156.50156.501,305
Aug 25, 2022159.16159.60158.46158.56158.561,278
Aug 24, 2022158.56158.56157.42158.18158.18522
Aug 23, 2022158.98159.04158.46158.86158.861,790
Aug 22, 2022158.58159.40157.96159.36159.36444
Aug 19, 2022158.76159.26158.36158.70158.701,204
Aug 18, 2022158.40159.62158.40159.62159.62608
Aug 17, 2022160.14160.20158.64158.74158.742,284
Aug 16, 2022159.30160.00159.30159.72159.72459
Aug 15, 2022158.92158.92157.74158.86158.862,879
Aug 12, 2022158.02158.38157.06158.16158.16419
Aug 11, 2022158.54158.64157.26157.38157.382,101
Aug 10, 2022157.18158.18157.02158.08158.082,266
Aug 09, 2022157.36157.74157.30157.34157.345,455
Aug 08, 2022158.12158.60157.40157.70157.704,022
Aug 05, 2022157.46157.50156.46157.04157.04608
Aug 04, 2022157.82158.60157.14157.30157.3014,369
Aug 03, 2022156.92158.08156.74158.08158.081,442
Aug 02, 2022156.86157.64156.50157.62157.621,561
Aug 01, 2022157.54158.32157.22157.36157.361,391
Jul 29, 2022155.90157.24155.90157.22157.221,054
Jul 28, 2022155.94155.94155.22155.58155.582,635
Jul 27, 2022154.72155.40154.60155.04155.04203
Jul 26, 2022153.60154.30153.60154.08154.08306
Jul 25, 2022151.30152.80151.30152.80152.801,239
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement