iShares IV MSCI Wld Sri UCITS EUR (Acc)

(SUSW)
Sector: n/a
€12.22
€-0.04 -0.33
Last updated: 13:20:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €12.15 €12.28 €12.13 €12.10 259,511
21/11/2024 €11.94 €12.11 €11.91 €12.10 234,012
20/11/2024 €11.96 €11.98 €11.89 €11.91 361,665
19/11/2024 €11.93 €11.94 €11.85 €11.93 25,539
18/11/2024 €11.91 €11.93 €11.85 €11.93 353,600
15/11/2024 €11.93 €11.96 €11.86 €12.03 31,602
14/11/2024 €12.04 €12.12 €12.01 €12.03 103,770
13/11/2024 €11.94 €12.02 €11.92 €12.01 246,492
12/11/2024 €12.04 €12.07 €11.99 €12.01 922,575
11/11/2024 €11.98 €12.07 €11.96 €12.06 499,748
08/11/2024 €11.80 €11.87 €11.72 €11.86 635,117
07/11/2024 €11.71 €11.77 €11.69 €11.74 331,080
06/11/2024 €11.71 €11.80 €11.61 €11.65 400,218
05/11/2024 €11.24 €11.32 €11.21 €11.31 128,445
04/11/2024 €11.30 €11.30 €11.20 €11.23 294,356
01/11/2024 €11.25 €11.34 €11.20 €11.31 366,114
31/10/2024 €11.31 €11.34 €11.20 €11.23 196,926
30/10/2024 €11.50 €11.50 €11.40 €11.48 55,582
29/10/2024 €11.51 €11.52 €11.47 €11.48 275,875
28/10/2024 €11.53 €11.55 €11.48 €11.49 1,198,150
25/10/2024 €11.50 €11.55 €11.45 €11.52 208,787
24/10/2024 €11.52 €11.55 €11.19 €11.43 77,590
23/10/2024 €11.49 €11.52 €11.42 €11.43 75,149
22/10/2024 €11.50 €11.52 €11.44 €11.48 242,806
21/10/2024 €11.54 €11.65 €11.48 €11.48 35,577
18/10/2024 €11.53 €11.56 €11.50 €11.53 297,655
17/10/2024 €11.54 €11.64 €11.51 €11.56 76,797
16/10/2024 €11.46 €11.49 €11.42 €11.47 137,697
15/10/2024 €11.58 €11.60 €11.47 €11.48 97,621
14/10/2024 €11.45 €11.56 €11.44 €11.53 309,185
11/10/2024 €11.39 €11.45 €11.35 €11.43 62,315
10/10/2024 €11.41 €11.44 €11.35 €11.41 1,561,126
09/10/2024 €11.33 €11.41 €11.31 €11.41 5,998,714
08/10/2024 €11.23 €11.33 €11.20 €11.32 55,880
07/10/2024 €11.33 €11.35 €11.28 €11.30 664,008
04/10/2024 €11.22 €11.37 €11.19 €11.29 110,617
03/10/2024 €11.21 €11.26 €11.19 €11.23 77,828
02/10/2024 €11.23 €11.27 €11.17 €11.27 49,909
01/10/2024 €11.28 €11.36 €11.18 €11.23 190,137
30/09/2024 €11.24 €11.27 €11.17 €11.23 111,792
27/09/2024 €11.31 €11.31 €11.24 €11.27 87,720
26/09/2024 €11.30 €11.34 €11.23 €11.23 115,124
25/09/2024 €11.14 €11.22 €11.12 €11.22 79,014
24/09/2024 €11.18 €11.23 €11.14 €11.18 469,916
23/09/2024 €11.13 €11.18 €11.10 €11.15 36,831
20/09/2024 €11.18 €11.19 €11.07 €11.09 105,037
19/09/2024 €11.13 €11.23 €11.11 €11.21 144,643
18/09/2024 €11.10 €11.11 €11.04 €11.05 22,770
17/09/2024 €11.10 €11.15 €11.08 €11.13 82,804
16/09/2024 €11.07 €11.10 €11.04 €11.06 93,665
13/09/2024 €11.04 €11.10 €11.02 €11.01 11,142
12/09/2024 €11.06 €11.07 €10.97 €10.81 20,494
11/09/2024 €10.86 €10.93 €10.76 €10.85 83,549
10/09/2024 €10.84 €10.87 €10.79 €10.85 19,333
09/09/2024 €10.76 €10.81 €10.72 €10.78 145,484
06/09/2024 €10.81 €10.85 €10.65 €10.65 130,387
05/09/2024 €10.85 €10.89 €10.78 €10.79 99,888
04/09/2024 €10.84 €10.93 €10.81 €10.88 245,346
03/09/2024 €11.12 €11.14 €10.98 €11.02 71,182
02/09/2024 €11.09 €11.14 €11.06 €11.04 42,376
30/08/2024 €11.04 €11.10 €11.03 €11.04 7,401
29/08/2024 €10.95 €11.10 €10.95 €11.06 90,149
28/08/2024 €10.99 €11.03 €10.95 €10.95 485,033
27/08/2024 €10.96 €10.97 €10.91 €10.94 131,654
26/08/2024 €10.97 €11.03 €10.95 €10.95 551,524
23/08/2024 €10.97 €11.03 €10.95 €10.95 551,524
22/08/2024 €10.97 €11.03 €10.95 €10.95 551,524
21/08/2024 €10.93 €10.99 €10.92 €10.94 84,067
20/08/2024 €11.00 €11.01 €10.91 €10.92 72,482
19/08/2024 €10.92 €10.95 €10.87 €10.91 46,136
16/08/2024 €10.94 €10.96 €10.87 €10.91 287,007
15/08/2024 €10.74 €10.91 €10.72 €10.90 61,087
14/08/2024 €10.70 €10.72 €10.62 €10.68 28,859
13/08/2024 €10.60 €10.68 €10.55 €10.67 53,460
12/08/2024 €10.58 €10.61 €10.52 €10.54 365,452
09/08/2024 €10.56 €10.62 €10.50 €10.55 33,042
08/08/2024 €10.34 €10.52 €10.28 €10.52 63,292
07/08/2024 €10.48 €10.59 €10.46 €10.53 87,665
06/08/2024 €10.39 €10.48 €10.32 €10.40 121,080
05/08/2024 €10.29 €10.41 €10.04 €10.29 377,409
02/08/2024 €10.86 €10.88 €10.47 €10.50 45,654
01/08/2024 €11.18 €11.18 €11.00 €11.00 238,598
31/07/2024 €11.08 €11.15 €11.05 €11.15 279,264
30/07/2024 €10.99 €11.04 €10.95 €10.95 169,117
29/07/2024 €10.98 €11.04 €10.93 €10.93 292,289
26/07/2024 €10.84 €10.92 €10.83 €10.86 147,823
25/07/2024 €10.88 €10.88 €10.76 €10.86 91,728
24/07/2024 €11.01 €11.05 €10.91 €10.91 19,472
23/07/2024 €11.09 €11.15 €11.06 €11.12 40,511
22/07/2024 €11.00 €11.08 €10.98 €11.02 188,424
19/07/2024 €11.11 €11.11 €10.97 €10.97 334,460
18/07/2024 €11.16 €11.18 €11.09 €11.09 354,347
17/07/2024 €11.24 €11.25 €11.13 €11.15 6,295,145
16/07/2024 €11.20 €11.27 €11.17 €11.25 180,239
15/07/2024 €11.26 €11.29 €11.21 €11.23 144,482
12/07/2024 €11.14 €11.25 €11.12 €11.23 79,092
11/07/2024 €11.22 €11.25 €11.18 €11.18 28,498
10/07/2024 €11.12 €11.17 €11.11 €11.16 210,521
09/07/2024 €11.12 €11.14 €11.10 €11.10 60,602
08/07/2024 €11.05 €11.11 €11.03 €11.09 208,504
05/07/2024 €11.09 €11.10 €11.03 €11.06 62,711
04/07/2024 €11.08 €11.10 €11.06 €11.06 13,333
03/07/2024 €11.02 €11.05 €10.99 €11.03 109,109
02/07/2024 €10.96 €10.99 €10.91 €10.99 135,085
01/07/2024 €11.00 €11.01 €10.94 €10.97 47,292
28/06/2024 €11.05 €11.09 €11.03 €11.05 255,482
27/06/2024 €10.96 €11.03 €10.96 €10.98 366,406
26/06/2024 €11.05 €11.08 €10.98 €10.98 69,937
25/06/2024 €10.95 €11.01 €10.94 €11.00 49,197
24/06/2024 €11.01 €11.03 €10.97 €11.00 45,319
21/06/2024 €11.03 €11.05 €10.98 €11.02 1,290,675
20/06/2024 €11.07 €11.10 €11.04 €11.06 91,487
19/06/2024 €11.06 €11.08 €11.02 €11.03 67,152
18/06/2024 €10.96 €11.00 €10.96 €10.99 304,260
17/06/2024 €10.95 €10.95 €10.88 €10.92 1,691,179
14/06/2024 €10.95 €10.96 €10.88 €10.92 98,568
13/06/2024 €10.86 €10.91 €10.84 €10.88 42,521
12/06/2024 €10.80 €10.90 €10.80 €10.86 78,904
11/06/2024 €10.79 €10.85 €10.78 €10.80 585,167
10/06/2024 €10.86 €10.86 €10.79 €10.85 745,189
07/06/2024 €10.77 €10.81 €10.70 €10.78 71,118
06/06/2024 €10.78 €10.81 €10.74 €10.74 79,734
05/06/2024 €10.65 €10.73 €10.62 €10.73 31,832
04/06/2024 €10.60 €10.62 €10.55 €10.59 66,084
03/06/2024 €10.68 €10.70 €10.59 €10.59 159,356
31/05/2024 €10.54 €10.57 €10.50 €10.51 73,167
30/05/2024 €10.47 €10.54 €10.46 €10.52 137,132
29/05/2024 €10.56 €10.58 €10.51 €10.53 67,715
28/05/2024 €10.66 €10.69 €10.60 €10.60 61,029
27/05/2024 €10.64 €10.67 €10.64 €10.67 1,511