iShares MSCI USA SRI UCITS ETF USD (Acc)

QDVR
🏛️ germany →
15.23
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.73 10.74 10.69 10.69 0.1M
2022-12-29 10.63 10.77 10.62 10.77 0.4M
2022-12-28 10.74 10.75 10.66 10.68 0.3M
2022-12-27 10.83 10.86 10.70 10.73 0.3M
2022-12-23 10.77 10.81 10.69 10.76 0.4M
2022-12-22 10.91 10.93 10.72 10.75 0.7M
2022-12-21 10.80 10.94 10.78 10.94 0.3M
2022-12-20 10.73 10.80 10.71 10.76 0.9M
2022-12-19 10.91 10.95 10.84 10.84 0.9M
2022-12-16 10.99 10.99 10.85 10.88 0.5M
2022-12-15 11.19 11.19 10.93 10.99 1.5M
2022-12-14 11.35 11.38 11.28 11.36 0.5M
2022-12-13 11.37 11.60 11.35 11.39 1.4M
2022-12-12 11.25 11.30 11.20 11.28 0.2M
2022-12-09 11.32 11.36 11.24 11.33 0.4M
2022-12-08 11.26 11.32 11.24 11.27 1.4M
2022-12-07 11.33 11.33 11.16 11.26 0.5M
2022-12-06 11.42 11.44 11.27 11.30 0.5M
2022-12-05 11.55 11.55 11.41 11.44 0.7M
2022-12-02 11.61 11.63 11.49 11.58 0.8M
2022-12-01 11.72 11.72 11.59 11.63 0.7M
2022-11-30 11.46 11.47 11.37 11.47 0.2M
2022-11-29 11.47 11.49 11.40 11.42 0.8M
2022-11-28 11.55 11.55 11.40 11.51 0.4M
2022-11-25 11.58 11.62 11.56 11.59 0.4M
2022-11-24 11.58 11.62 11.56 11.58 0.7M
2022-11-23 11.58 11.63 11.56 11.59 0.6M
2022-11-22 11.48 11.58 11.47 11.57 0.4M
2022-11-21 11.43 11.51 11.42 11.49 0.3M
2022-11-18 11.27 11.40 11.27 11.34 0.8M
2022-11-17 11.38 11.39 11.22 11.26 0.5M
2022-11-16 11.45 11.47 11.34 11.37 0.5M
2022-11-15 11.41 11.52 11.36 11.52 0.7M
2022-11-14 11.52 11.57 11.48 11.51 0.5M
2022-11-11 11.60 11.61 11.43 11.44 1.2M
2022-11-10 11.19 11.51 11.17 11.51 0.4M
2022-11-09 11.33 11.35 11.27 11.27 0.8M
2022-11-08 11.32 11.44 11.32 11.44 0.4M
2022-11-07 11.29 11.37 11.25 11.31 0.8M
2022-11-04 11.39 11.43 11.22 11.22 1.1M
2022-11-03 11.44 11.45 11.30 11.41 0.6M
2022-11-02 11.61 11.61 11.52 11.54 0.2M
2022-11-01 11.61 11.66 11.57 11.62 0.4M
2022-10-31 11.58 11.65 11.52 11.58 1.0M
2022-10-28 11.23 11.48 11.23 11.47 1.0M
2022-10-27 11.24 11.38 11.22 11.34 1.0M
2022-10-26 11.22 11.31 11.18 11.30 0.3M
2022-10-25 11.18 11.24 11.11 11.23 0.3M
2022-10-24 11.05 11.15 10.98 11.09 0.3M
2022-10-21 10.83 10.94 10.80 10.90 0.6M
2022-10-20 10.96 11.03 10.92 10.98 1.2M
2022-10-19 11.07 11.12 11.03 11.03 0.6M
2022-10-18 11.06 11.18 10.98 10.98 0.5M
2022-10-17 10.88 11.01 10.83 10.95 1.0M
2022-10-14 11.07 11.15 10.86 10.88 0.2M
2022-10-13 10.81 10.94 10.59 10.85 1.1M
2022-10-12 10.86 10.94 10.81 10.85 0.8M
2022-10-11 10.78 10.88 10.77 10.87 0.8M
2022-10-10 10.89 10.97 10.84 10.88 0.4M
2022-10-07 11.13 11.17 10.93 10.93 0.3M
2022-10-06 11.16 11.26 11.10 11.21 0.9M
2022-10-05 11.07 11.16 11.05 11.10 0.5M
2022-10-04 11.04 11.14 11.00 11.11 0.5M
2022-10-03 10.80 10.93 10.71 10.93 0.2M
2022-09-30 10.92 11.03 10.90 10.97 0.5M
2022-09-29 11.17 11.17 10.89 10.89 0.2M
2022-09-28 11.07 11.19 11.00 11.18 0.7M
2022-09-27 11.12 11.21 11.11 11.11 0.5M
2022-09-26 11.09 11.17 11.05 11.12 0.3M
2022-09-23 11.11 11.13 11.03 11.06 0.3M
2022-09-22 11.21 11.26 11.11 11.13 0.5M
2022-09-21 11.32 11.47 11.30 11.46 0.2M
2022-09-20 11.40 11.42 11.24 11.27 0.2M
2022-09-19 11.27 11.35 11.22 11.29 0.3M
2022-09-16 11.31 11.35 11.22 11.23 0.6M
2022-09-15 11.59 11.59 11.41 11.45 0.4M
2022-09-14 11.60 11.62 11.50 11.54 0.4M
2022-09-13 11.91 11.95 11.66 11.68 0.4M
2022-09-12 11.80 11.92 11.77 11.90 0.4M
2022-09-09 11.76 11.91 11.74 11.90 0.4M
2022-09-08 11.74 11.84 11.65 11.84 0.5M
2022-09-07 11.55 11.64 11.54 11.64 0.1M
2022-09-06 11.57 11.66 11.53 11.62 0.6M
2022-09-05 11.63 11.63 11.55 11.60 0.3M
2022-09-02 11.62 11.73 11.59 11.69 0.7M
2022-09-01 11.51 11.56 11.45 11.56 0.3M
2022-08-31 11.71 11.74 11.57 11.59 1.8M
2022-08-30 11.85 11.88 11.67 11.68 0.3M
2022-08-29 11.89 11.89 11.75 11.81 0.3M
2022-08-26 12.35 12.35 12.05 12.07 0.2M
2022-08-25 12.29 12.29 12.20 12.24 0.5M
2022-08-24 12.17 12.24 12.14 12.23 0.4M
2022-08-23 12.23 12.28 12.13 12.15 0.2M
2022-08-22 12.34 12.34 12.25 12.31 0.1M
2022-08-19 12.42 12.44 12.35 12.35 0.2M
2022-08-18 12.34 12.43 12.32 12.43 0.4M
2022-08-17 12.46 12.48 12.34 12.34 0.2M
2022-08-16 12.43 12.47 12.36 12.45 0.7M
2022-08-15 12.24 12.34 12.20 12.34 0.4M
2022-08-12 11.99 12.15 11.98 12.15 0.3M
2022-08-11 12.02 12.07 11.97 12.02 0.4M
2022-08-10 11.80 11.91 11.79 11.90 0.2M
2022-08-09 11.92 11.93 11.79 11.82 0.4M
2022-08-08 11.98 12.02 11.92 11.97 0.4M
2022-08-05 11.91 11.94 11.85 11.87 0.5M
2022-08-04 11.94 11.99 11.88 11.89 0.4M
2022-08-03 11.81 11.95 11.79 11.94 0.2M
2022-08-02 11.73 11.85 11.70 11.82 0.7M
2022-08-01 11.79 11.83 11.71 11.79 1.5M
2022-07-29 11.68 11.81 11.67 11.74 0.5M
2022-07-28 11.49 11.68 11.49 11.68 0.1M
2022-07-27 11.40 11.48 11.39 11.45 0.5M
2022-07-26 11.35 11.44 11.33 11.36 0.9M
2022-07-25 11.39 11.43 11.30 11.39 1.5M
2022-07-22 11.42 11.52 11.41 11.41 0.8M
2022-07-21 11.30 11.36 11.23 11.36 0.7M
2022-07-20 11.21 11.31 11.20 11.31 0.2M
2022-07-19 11.03 11.12 10.92 11.12 0.3M
2022-07-18 11.16 11.21 11.11 11.15 0.2M
2022-07-15 11.02 11.13 11.00 11.12 0.2M
2022-07-14 11.04 11.04 10.88 10.90 0.4M
2022-07-13 11.13 11.15 10.94 11.00 0.6M
2022-07-12 11.15 11.25 11.11 11.19 0.3M
2022-07-11 11.15 11.23 11.13 11.18 0.3M
2022-07-08 11.17 11.25 11.14 11.22 0.2M
2022-07-07 11.04 11.17 11.02 11.16 0.2M
2022-07-06 10.90 11.03 10.88 10.97 0.3M
2022-07-05 10.73 10.81 10.66 10.71 0.4M
2022-07-04 10.67 10.69 10.63 10.68 0.1M
2022-07-01 10.46 10.70 10.46 10.65 0.3M
2022-06-30 10.53 10.58 10.50 10.56 0.5M
2022-06-29 10.57 10.64 10.53 10.63 0.2M
2022-06-28 10.81 10.93 10.74 10.75 0.2M
2022-06-27 10.79 10.87 10.73 10.76 0.3M
2022-06-24 10.55 10.73 10.55 10.73 0.2M
2022-06-23 10.36 10.54 10.35 10.47 0.4M
2022-06-22 10.30 10.43 10.24 10.43 0.5M
2022-06-21 10.31 10.40 10.29 10.39 0.4M
2022-06-20 10.23 10.29 10.20 10.29 0.2M
2022-06-17 10.25 10.33 10.17 10.25 0.3M
2022-06-16 10.51 10.51 10.17 10.21 0.1M
2022-06-15 10.46 10.62 10.42 10.55 0.3M
2022-06-14 10.63 10.64 10.45 10.47 0.8M
2022-06-13 10.69 10.69 10.53 10.59 0.3M
2022-06-10 11.02 11.06 10.83 10.83 0.5M
2022-06-09 11.13 11.23 11.08 11.17 0.3M
2022-06-08 11.25 11.26 11.18 11.23 0.2M
2022-06-07 11.14 11.20 11.10 11.18 0.4M
2022-06-06 11.22 11.29 11.21 11.23 0.2M
2022-06-03 11.30 11.33 11.14 11.16 0.7M
2022-06-02 11.18 11.20 11.09 11.18 0.5M
2022-06-01 11.25 11.29 11.12 11.15 0.2M
2022-05-31 11.30 11.33 11.15 11.19 0.5M
2022-05-30 11.40 11.42 11.32 11.34 0.2M
2022-05-27 11.05 11.27 11.02 11.27 1.1M
2022-05-26 10.89 11.06 10.88 11.01 0.1M
2022-05-25 10.83 10.87 10.73 10.83 0.2M
2022-05-24 10.69 10.72 10.56 10.59 0.5M
2022-05-23 10.84 10.87 10.68 10.81 0.5M
2022-05-20 10.81 10.88 10.64 10.67 0.6M
2022-05-19 10.89 10.89 10.69 10.77 0.8M
2022-05-18 11.31 11.32 11.05 11.05 0.5M
2022-05-17 11.26 11.39 11.17 11.24 0.5M
2022-05-16 11.24 11.28 11.18 11.20 0.3M
2022-05-13 11.15 11.34 11.14 11.31 0.6M
2022-05-12 10.91 11.11 10.90 11.03 1.1M
2022-05-11 11.11 11.23 10.99 11.16 0.5M
2022-05-10 11.21 11.29 11.03 11.03 1.2M
2022-05-09 11.39 11.40 11.18 11.18 1.2M
2022-05-06 11.56 11.56 11.24 11.39 0.7M
2022-05-05 11.85 11.86 11.59 11.62 0.3M
2022-05-04 11.65 11.68 11.54 11.54 0.4M
2022-05-03 11.60 11.68 11.52 11.68 0.5M
2022-05-02 11.56 11.61 11.48 11.51 0.4M
2022-04-29 11.89 11.90 11.74 11.78 0.3M
2022-04-28 11.80 11.86 11.67 11.72 0.4M
2022-04-27 11.63 11.79 11.58 11.77 1.3M
2022-04-26 11.77 11.80 11.64 11.64 1.1M
2022-04-25 11.64 11.69 11.57 11.62 0.6M
2022-04-22 11.95 11.98 11.82 11.82 0.4M
2022-04-21 12.06 12.20 12.03 12.11 0.5M
2022-04-20 11.99 12.07 11.96 12.07 0.9M
2022-04-19 11.93 12.01 11.79 12.00 0.3M
2022-04-14 11.89 12.02 11.86 11.97 0.5M
2022-04-13 11.91 11.92 11.83 11.89 0.5M
2022-04-12 11.81 11.98 11.79 11.96 0.5M
2022-04-11 11.99 12.00 11.89 11.91 0.8M
2022-04-08 12.10 12.12 12.03 12.09 0.4M
2022-04-07 11.96 12.03 11.89 11.92 0.6M
2022-04-06 12.09 12.11 11.90 11.92 0.3M
2022-04-05 12.11 12.17 12.07 12.15 0.6M
2022-04-04 12.01 12.08 11.96 12.06 0.4M
2022-04-01 11.96 11.99 11.92 11.94 0.4M
2022-03-31 11.98 12.07 11.98 12.02 0.3M
2022-03-30 12.08 12.09 11.99 12.00 0.5M
2022-03-29 12.10 12.15 12.01 12.06 0.5M
2022-03-28 12.00 12.08 11.98 12.02 0.3M
2022-03-25 11.92 11.96 11.87 11.93 0.6M
2022-03-24 11.85 11.90 11.82 11.85 0.4M
2022-03-23 11.94 11.94 11.86 11.86 0.3M
2022-03-22 11.88 11.92 11.84 11.91 0.6M
2022-03-21 11.80 11.89 11.77 11.78 0.5M
2022-03-18 11.62 11.75 11.60 11.71 0.5M
2022-03-17 11.57 11.57 11.48 11.54 0.4M
2022-03-16 11.50 11.56 11.45 11.54 0.5M
2022-03-15 11.06 11.36 11.03 11.36 0.5M
2022-03-14 11.28 11.35 11.19 11.19 0.5M
2022-03-11 11.29 11.45 11.26 11.32 0.3M
2022-03-10 11.26 11.26 11.10 11.13 0.7M
2022-03-09 11.28 11.34 11.24 11.27 0.9M
2022-03-08 11.30 11.42 11.24 11.24 0.5M
2022-03-07 11.50 11.62 11.43 11.51 0.5M
2022-03-04 11.55 11.63 11.47 11.53 0.8M
2022-03-03 11.53 11.65 11.51 11.53 0.3M
2022-03-02 11.29 11.53 11.29 11.50 0.4M
2022-03-01 11.42 11.46 11.31 11.32 0.7M
2022-02-28 11.30 11.37 11.23 11.37 0.5M
2022-02-25 11.09 11.30 11.04 11.30 0.6M
2022-02-24 10.78 11.03 10.75 10.96 1.0M
2022-02-23 11.20 11.24 11.08 11.11 0.4M
2022-02-22 11.15 11.28 11.13 11.17 1.1M
2022-02-21 11.30 11.33 11.17 11.20 0.3M
2022-02-18 11.33 11.36 11.27 11.28 0.4M
2022-02-17 11.47 11.47 11.32 11.37 0.4M
2022-02-16 11.45 11.49 11.40 11.41 0.3M
2022-02-15 11.35 11.50 11.30 11.49 0.3M
2022-02-14 11.35 11.40 11.26 11.36 0.9M
2022-02-11 11.48 11.55 11.43 11.47 0.4M
2022-02-10 11.68 11.70 11.57 11.58 0.4M
2022-02-09 11.55 11.66 11.55 11.64 0.3M
2022-02-08 11.43 11.50 11.37 11.49 0.3M
2022-02-07 11.41 11.44 11.35 11.39 0.3M
2022-02-04 11.47 11.48 11.29 11.35 0.8M
2022-02-03 11.72 11.72 11.52 11.55 0.6M
2022-02-02 11.65 11.68 11.62 11.65 0.7M
2022-02-01 11.62 11.65 11.56 11.62 0.4M
2022-01-31 11.50 11.58 11.46 11.56 0.5M
2022-01-28 11.35 11.35 11.17 11.34 0.7M
2022-01-27 11.29 11.62 11.29 11.55 0.5M
2022-01-26 11.42 11.58 11.42 11.51 1.0M
2022-01-25 11.34 11.48 11.22 11.27 0.7M
2022-01-24 11.50 11.52 11.15 11.17 1.5M
2022-01-21 11.60 11.62 11.45 11.61 0.7M
2022-01-20 11.77 11.91 11.74 11.91 0.4M
2022-01-19 11.81 11.94 11.81 11.81 0.8M
2022-01-18 11.94 11.98 11.83 11.88 0.4M
2022-01-17 11.96 12.02 11.95 12.01 0.6M
2022-01-14 11.98 12.02 11.87 11.90 0.4M
2022-01-13 12.08 12.15 12.07 12.11 0.6M
2022-01-12 12.20 12.22 12.10 12.15 0.4M
2022-01-11 12.11 12.18 12.03 12.10 0.5M
2022-01-10 12.18 12.18 11.94 11.99 0.9M
2022-01-07 12.26 12.31 12.12 12.16 0.7M
2022-01-06 12.28 12.30 12.20 12.27 0.2M
2022-01-05 12.47 12.49 12.43 12.45 0.4M
2022-01-04 12.52 12.61 12.48 12.52 0.9M
2022-01-03 12.45 12.50 12.40 12.40 0.4M