iShares VI iS Msci Eur Mid Cap ETF Eur (DIST)

(EMID)
Sector: n/a
€6.19
€-0.03 -0.51
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €6.22 €6.22 €6.19 €6.19 10,114
07/11/2024 €6.20 €6.24 €6.16 €6.22 0
06/11/2024 €6.20 €6.30 €6.15 €6.16 0
05/11/2024 €6.20 €6.20 €6.15 €6.19 0
04/11/2024 €6.20 €6.20 €6.17 €6.18 4,799
01/11/2024 €6.14 €6.19 €6.13 €6.18 3,526
31/10/2024 €6.10 €6.11 €6.10 €6.11 205
30/10/2024 €6.27 €6.26 €6.19 €6.20 0
29/10/2024 €6.27 €6.28 €6.26 €6.26 8,100
28/10/2024 €6.30 €6.30 €6.27 €6.30 15,013
25/10/2024 €6.25 €6.26 €6.25 €6.26 4,837
24/10/2024 €6.28 €6.28 €6.25 €6.26 26,763
23/10/2024 €6.24 €6.29 €6.24 €6.26 0
22/10/2024 €6.24 €6.28 €6.24 €6.28 1,635
21/10/2024 €6.31 €6.32 €6.30 €6.30 23,001
18/10/2024 €6.32 €6.35 €6.32 €6.32 8,062
17/10/2024 €6.43 €6.33 €6.30 €6.33 0
16/10/2024 €6.43 €6.43 €6.40 €6.43 1,096
15/10/2024 €6.43 €6.43 €6.42 €6.41 1,067
14/10/2024 €6.40 €6.43 €6.39 €6.42 214
11/10/2024 €6.40 €6.40 €6.37 €6.40 244
10/10/2024 €6.32 €6.41 €6.37 €6.37 0
09/10/2024 €6.32 €6.40 €6.35 €6.40 0
08/10/2024 €6.32 €6.35 €6.32 €6.35 5
07/10/2024 €6.39 €6.39 €6.38 €6.38 5,994
04/10/2024 €6.40 €6.40 €6.39 €6.39 621
03/10/2024 €6.40 €6.41 €6.34 €6.34 3
02/10/2024 €6.40 €6.41 €6.38 €6.41 21,008
01/10/2024 €6.45 €6.45 €6.40 €6.41 70,611
30/09/2024 €6.45 €6.45 €6.43 €6.44 25,537
27/09/2024 €6.50 €6.50 €6.50 €6.50 1,403
26/09/2024 €6.40 €6.48 €6.42 €6.46 0
25/09/2024 €6.40 €6.42 €6.37 €6.41 65
24/09/2024 €6.35 €6.41 €6.38 €6.38 12
23/09/2024 €6.35 €6.36 €6.33 €6.36 0
20/09/2024 €6.35 €6.41 €6.33 €6.34 0
19/09/2024 €6.35 €6.42 €6.40 €6.33 0
18/09/2024 €6.35 €6.35 €6.33 €6.36 3,500
17/09/2024 €6.36 €6.39 €6.36 €6.36 100,903
16/09/2024 €6.34 €6.31 €6.31 €6.31 0
13/09/2024 €6.34 €6.34 €6.28 €6.26 5,830
12/09/2024 €6.25 €6.29 €6.26 €6.21 0
11/09/2024 €6.25 €6.25 €6.20 €6.21 11
10/09/2024 €6.25 €6.37 €6.24 €6.24 2
09/09/2024 €6.25 €6.26 €6.24 €6.25 26,885
06/09/2024 €6.28 €6.28 €6.20 €6.20 23,250
05/09/2024 €6.28 €6.29 €6.26 €6.26 6,552
04/09/2024 €6.24 €6.27 €6.24 €6.26 50,312
03/09/2024 €6.31 €6.38 €6.31 €6.31 301
02/09/2024 €6.37 €6.37 €6.32 €6.36 0
30/08/2024 €6.37 €6.37 €6.36 €6.36 3,934
29/08/2024 €6.30 €6.35 €6.32 €6.34 0
28/08/2024 €6.30 €6.31 €6.30 €6.31 3,203
27/08/2024 €6.28 €6.30 €6.28 €6.29 105
26/08/2024 €6.23 €6.24 €6.23 €6.23 40,011
23/08/2024 €6.23 €6.24 €6.23 €6.23 40,011
22/08/2024 €6.23 €6.24 €6.23 €6.23 40,011
21/08/2024 €6.20 €6.22 €6.20 €6.21 40,165
20/08/2024 €6.23 €6.24 €6.20 €6.20 42
19/08/2024 €6.22 €6.23 €6.19 €6.18 86
16/08/2024 €6.18 €6.18 €6.18 €6.18 2,041
15/08/2024 €6.14 €6.18 €6.14 €6.18 500
14/08/2024 €6.11 €6.12 €6.10 €6.10 6,975
13/08/2024 €6.04 €6.08 €6.04 €6.07 83
12/08/2024 €6.02 €6.07 €6.03 €6.03 7
09/08/2024 €6.02 €6.03 €6.02 €6.03 63
08/08/2024 €5.99 €5.99 €5.98 €5.99 5,973
07/08/2024 €5.97 €6.04 €5.97 €6.02 25,493
06/08/2024 €5.95 €5.95 €5.89 €5.90 13,689
05/08/2024 €5.86 €5.91 €5.81 €5.90 833
02/08/2024 €6.15 €6.15 €6.02 €6.03 385
01/08/2024 €6.29 €6.29 €6.20 €6.20 136
31/07/2024 €6.33 €6.33 €6.30 €6.30 9,615
30/07/2024 €6.24 €6.26 €6.24 €6.26 5,260
29/07/2024 €6.26 €6.27 €6.22 €6.22 22,412
26/07/2024 €6.19 €6.22 €6.19 €6.17 948
25/07/2024 €6.19 €6.22 €6.13 €6.17 2,934
24/07/2024 €6.26 €6.37 €6.24 €6.24 420
23/07/2024 €6.26 €6.27 €6.26 €6.27 21,297
22/07/2024 €6.26 €6.28 €6.26 €6.27 631
19/07/2024 €6.22 €6.27 €6.21 €6.21 22,404
18/07/2024 €6.30 €6.32 €6.28 €6.28 31,651
17/07/2024 €6.26 €6.27 €6.26 €6.26 3,316
16/07/2024 €6.27 €6.29 €6.26 €6.29 101
15/07/2024 €6.31 €6.32 €6.28 €6.28 2,673
12/07/2024 €6.33 €6.35 €6.30 €6.35 6,000
11/07/2024 €6.26 €6.31 €6.26 €6.31 8,207
10/07/2024 €6.26 €6.26 €6.26 €6.26 186
09/07/2024 €6.25 €6.25 €6.19 €6.20 25,842
08/07/2024 €6.25 €6.28 €6.23 €6.25 0
05/07/2024 €6.25 €6.25 €6.25 €6.25 326
04/07/2024 €6.25 €6.27 €6.25 €6.26 18,375
03/07/2024 €6.13 €6.22 €6.19 €6.22 0
02/07/2024 €6.13 €6.16 €6.12 €6.14 79,337
01/07/2024 €6.18 €6.19 €6.18 €6.18 41
28/06/2024 €6.14 €6.15 €6.14 €6.14 38
27/06/2024 €6.25 €6.20 €6.12 €6.17 0
26/06/2024 €6.25 €6.27 €6.19 €6.19 37
25/06/2024 €6.21 €6.21 €6.21 €6.21 16,814
24/06/2024 €6.24 €6.26 €6.20 €6.26 2,000
21/06/2024 €6.26 €6.26 €6.21 €6.21 101
20/06/2024 €6.20 €6.28 €6.20 €6.26 0
19/06/2024 €6.20 €6.21 €6.20 €6.20 2,666
18/06/2024 €6.18 €6.21 €6.18 €6.21 16
17/06/2024 €6.23 €6.19 €6.16 €6.16 100
14/06/2024 €6.23 €6.28 €6.15 €6.16 15,292
13/06/2024 €6.27 €6.28 €6.25 €6.25 6,752
12/06/2024 €6.29 €6.35 €6.29 €6.34 7,260
11/06/2024 €6.32 €6.35 €6.26 €6.26 12,147
10/06/2024 €6.32 €6.33 €6.30 €6.31 5,050
07/06/2024 €6.35 €6.35 €6.32 €6.34 30,643
06/06/2024 €6.37 €6.37 €6.36 €6.36 2,800
05/06/2024 €6.35 €6.35 €6.34 €6.34 8,081
04/06/2024 €6.32 €6.34 €6.30 €6.32 40,439
03/06/2024 €6.40 €6.40 €6.36 €6.36 10,447
31/05/2024 €6.32 €6.33 €6.32 €6.33 29,072
30/05/2024 €6.21 €6.32 €6.21 €6.32 16,789
29/05/2024 €6.35 €6.35 €6.27 €6.27 19,594
28/05/2024 €6.36 €6.40 €6.34 €6.35 57,253
27/05/2024 €6.28 €6.35 €6.28 €6.35 20,156
24/05/2024 €6.28 €6.35 €6.28 €6.35 20,156
23/05/2024 €6.35 €6.35 €6.34 €6.35 1,258
22/05/2024 €6.34 €6.34 €6.33 €6.34 423
21/05/2024 €6.35 €6.37 €6.35 €6.35 0
20/05/2024 €6.35 €6.38 €6.37 €6.38 1
17/05/2024 €6.35 €6.35 €6.35 €6.35 80
16/05/2024 €6.38 €6.39 €6.37 €6.37 61,158
15/05/2024 €6.37 €6.37 €6.34 €6.37 388
14/05/2024 €6.31 €6.32 €6.29 €6.32 200
13/05/2024 €6.27 €6.30 €6.29 €6.29 7
10/05/2024 €6.27 €6.31 €6.27 €6.30 6,644