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
2023-12-29 12.86 12.88 12.83 12.86 0.1M
2023-12-28 12.82 12.84 12.77 12.83 0.1M
2023-12-27 12.85 12.86 12.76 12.78 0.2M
2023-12-22 12.77 12.84 12.76 12.83 0.3M
2023-12-21 12.79 12.80 12.74 12.78 0.2M
2023-12-20 12.90 12.91 12.86 12.90 0.1M
2023-12-19 12.85 12.89 12.84 12.87 0.3M
2023-12-18 12.87 12.90 12.85 12.87 0.7M
2023-12-15 12.86 12.92 12.82 12.89 0.5M
2023-12-14 12.85 12.85 12.79 12.81 0.4M
2023-12-13 12.75 12.77 12.70 12.72 0.2M
2023-12-12 12.72 12.73 12.68 12.70 0.3M
2023-12-11 12.61 12.75 12.60 12.72 0.4M
2023-12-08 12.54 12.62 12.46 12.59 0.3M
2023-12-07 12.50 12.55 12.48 12.53 0.2M
2023-12-06 12.55 12.58 12.52 12.54 0.2M
2023-12-05 12.50 12.53 12.46 12.53 0.4M
2023-12-04 12.46 12.53 12.44 12.50 0.4M
2023-12-01 12.33 12.42 12.32 12.42 0.4M
2023-11-30 12.20 12.27 12.19 12.26 0.2M
2023-11-29 12.15 12.24 12.14 12.20 0.2M
2023-11-28 12.14 12.15 12.09 12.15 0.3M
2023-11-27 12.13 12.17 12.12 12.17 0.1M
2023-11-24 12.17 12.20 12.15 12.18 0.4M
2023-11-23 12.17 12.20 12.16 12.20 0.2M
2023-11-22 12.12 12.23 12.12 12.22 0.2M
2023-11-21 12.06 12.10 12.04 12.10 0.4M
2023-11-20 12.02 12.04 12.00 12.04 0.2M
2023-11-17 12.12 12.14 12.04 12.05 0.2M
2023-11-16 12.10 12.12 12.03 12.05 0.1M
2023-11-15 12.05 12.14 12.04 12.11 0.5M
2023-11-14 11.91 12.07 11.85 12.05 0.4M
2023-11-13 11.87 11.92 11.87 11.91 0.2M
2023-11-10 11.82 11.82 11.76 11.81 0.2M
2023-11-09 11.86 11.92 11.80 11.84 0.1M
2023-11-08 11.87 11.92 11.84 11.85 0.2M
2023-11-07 11.80 11.90 11.80 11.89 0.2M
2023-11-06 11.84 11.86 11.79 11.79 0.5M
2023-11-03 11.83 11.89 11.78 11.87 0.6M
2023-11-02 11.61 11.78 11.60 11.78 0.5M
2023-11-01 11.51 11.62 11.50 11.58 0.3M
2023-10-31 11.34 11.49 11.34 11.49 0.5M
2023-10-30 11.43 11.43 11.28 11.34 0.2M
2023-10-27 11.49 11.51 11.38 11.40 2.8M
2023-10-26 11.48 11.59 11.47 11.57 0.5M
2023-10-25 11.59 11.66 11.50 11.55 0.4M
2023-10-24 11.50 11.66 11.49 11.61 0.4M
2023-10-23 11.63 11.64 11.50 11.58 0.3M
2023-10-20 11.74 11.77 11.63 11.63 0.2M
2023-10-19 11.93 11.95 11.84 11.88 0.1M
2023-10-18 12.11 12.13 12.06 12.07 0.2M
2023-10-17 12.12 12.15 12.05 12.15 0.4M
2023-10-16 12.05 12.14 12.01 12.12 0.2M
2023-10-13 12.05 12.13 12.02 12.05 0.2M
2023-10-12 12.12 12.16 12.10 12.11 0.3M
2023-10-11 12.08 12.12 12.04 12.05 0.2M
2023-10-10 12.03 12.12 12.00 12.12 0.3M
2023-10-09 11.90 11.95 11.87 11.95 0.2M
2023-10-06 11.86 11.88 11.78 11.86 0.2M
2023-10-05 11.92 11.94 11.82 11.83 0.3M
2023-10-04 11.82 11.87 11.79 11.85 0.2M
2023-10-03 12.05 12.06 11.86 11.87 0.2M
2023-10-02 12.05 12.07 12.00 12.04 0.3M
2023-09-29 12.03 12.09 12.02 12.06 0.3M
2023-09-28 12.04 12.04 11.97 12.04 0.2M
2023-09-27 12.01 12.08 12.01 12.03 0.1M
2023-09-26 12.06 12.06 11.99 12.01 0.9M
2023-09-25 12.04 12.08 11.98 12.07 0.2M
2023-09-22 12.06 12.11 12.03 12.08 0.3M
2023-09-21 12.25 12.25 12.11 12.13 0.1M
2023-09-20 12.29 12.32 12.29 12.31 0.1M
2023-09-19 12.31 12.34 12.22 12.24 0.1M
2023-09-18 12.39 12.40 12.32 12.34 0.2M
2023-09-15 12.56 12.56 12.39 12.41 0.2M
2023-09-14 12.33 12.47 12.33 12.46 0.1M
2023-09-13 12.32 12.34 12.30 12.34 0.1M
2023-09-12 12.38 12.40 12.36 12.37 0.2M
2023-09-11 12.33 12.38 12.33 12.35 0.1M
2023-09-08 12.31 12.35 12.30 12.35 0.1M
2023-09-07 12.31 12.35 12.28 12.32 0.1M
2023-09-06 12.35 12.36 12.30 12.31 0.2M
2023-09-05 12.37 12.45 12.36 12.42 0.2M
2023-09-04 12.39 12.40 12.36 12.36 0.1M
2023-09-01 12.32 12.39 12.31 12.38 0.2M
2023-08-31 12.27 12.36 12.27 12.34 0.2M
2023-08-30 12.27 12.28 12.20 12.24 0.1M
2023-08-29 12.17 12.23 12.14 12.23 0.3M
2023-08-28 12.08 12.18 12.08 12.15 0.3M
2023-08-25 12.01 12.09 12.00 12.07 0.5M
2023-08-24 12.12 12.15 12.04 12.04 0.1M
2023-08-23 11.98 12.05 11.98 12.04 0.7M
2023-08-22 11.90 12.02 11.90 11.98 0.3M
2023-08-21 11.89 11.93 11.85 11.86 0.4M
2023-08-18 11.92 11.92 11.85 11.89 0.2M
2023-08-17 12.05 12.07 11.99 12.00 0.2M
2023-08-16 12.06 12.10 12.03 12.10 0.9M
2023-08-15 12.18 12.19 12.07 12.10 0.7M
2023-08-14 12.16 12.20 12.16 12.18 0.7M
2023-08-11 12.13 12.15 12.08 12.11 0.7M
2023-08-10 12.14 12.22 12.09 12.17 0.9M
2023-08-09 12.21 12.22 12.13 12.13 1.1M
2023-08-08 12.17 12.19 12.09 12.10 1.1M
2023-08-07 12.16 12.19 12.13 12.16 0.9M
2023-08-04 12.24 12.27 12.14 12.16 0.8M
2023-08-03 12.25 12.27 12.16 12.19 0.6M
2023-08-02 12.27 12.31 12.22 12.27 0.7M
2023-08-01 12.41 12.42 12.34 12.35 0.2M
2023-07-31 12.34 12.38 12.33 12.35 0.3M
2023-07-28 12.32 12.36 12.28 12.34 0.2M
2023-07-27 12.33 12.44 12.28 12.41 0.2M
2023-07-26 12.31 12.32 12.26 12.29 0.2M
2023-07-25 12.32 12.36 12.30 12.35 0.2M
2023-07-24 12.17 12.29 12.16 12.28 0.1M
2023-07-21 12.15 12.22 12.15 12.22 0.1M
2023-07-20 12.10 12.15 12.08 12.15 0.1M
2023-07-19 12.08 12.20 12.07 12.18 0.2M
2023-07-18 11.92 12.03 11.90 12.03 0.3M
2023-07-17 11.91 11.96 11.90 11.95 0.2M
2023-07-14 11.94 11.96 11.90 11.93 0.3M
2023-07-13 12.00 12.01 11.93 11.93 0.2M
2023-07-12 12.04 12.09 12.04 12.04 0.1M
2023-07-11 11.97 12.03 11.94 12.01 0.3M
2023-07-10 11.88 12.00 11.86 11.97 0.2M
2023-07-07 11.99 12.03 11.96 11.97 0.3M
2023-07-06 12.12 12.12 11.97 11.98 0.3M
2023-07-05 12.12 12.15 12.08 12.15 0.2M
2023-07-04 12.13 12.14 12.11 12.14 0.1M
2023-07-03 12.11 12.14 12.06 12.12 0.3M
2023-06-30 12.00 12.07 12.00 12.04 0.2M
2023-06-29 11.90 11.96 11.87 11.96 0.2M
2023-06-28 11.87 11.89 11.82 11.89 0.2M
2023-06-27 11.77 11.79 11.71 11.79 0.2M
2023-06-26 11.78 11.80 11.73 11.77 0.2M
2023-06-23 11.79 11.86 11.78 11.81 0.1M
2023-06-22 11.74 11.77 11.68 11.77 0.2M
2023-06-21 11.86 11.92 11.81 11.83 0.4M
2023-06-20 11.90 11.92 11.84 11.86 2.2M
2023-06-19 11.94 11.96 11.91 11.92 0.2M
2023-06-16 11.93 12.01 11.92 11.96 0.3M
2023-06-15 11.90 11.91 11.79 11.89 0.3M
2023-06-14 11.99 12.02 11.93 11.96 0.4M
2023-06-13 11.90 11.96 11.86 11.96 0.2M
2023-06-12 11.86 11.86 11.81 11.84 0.1M
2023-06-09 11.78 11.86 11.76 11.81 0.1M
2023-06-08 11.79 11.81 11.70 11.74 0.2M
2023-06-07 11.79 11.81 11.75 11.81 0.2M
2023-06-06 11.70 11.79 11.68 11.77 0.2M
2023-06-05 11.73 11.77 11.67 11.72 0.1M
2023-06-02 11.45 11.68 11.45 11.67 0.4M
2023-06-01 11.44 11.48 11.32 11.42 0.5M
2023-05-31 11.47 11.50 11.38 11.39 0.5M
2023-05-30 11.54 11.56 11.46 11.48 0.7M
2023-05-29 11.50 11.52 11.49 11.51 0.1M
2023-05-26 11.33 11.46 11.30 11.43 0.3M
2023-05-25 11.31 11.39 11.29 11.31 0.5M
2023-05-24 11.20 11.22 11.10 11.12 2.1M
2023-05-23 11.31 11.35 11.30 11.33 0.2M
2023-05-22 11.29 11.34 11.24 11.32 0.2M
2023-05-19 11.36 11.38 11.28 11.28 0.5M
2023-05-18 11.22 11.32 11.22 11.31 0.1M
2023-05-17 11.05 11.14 11.05 11.13 0.4M
2023-05-16 11.11 11.12 11.06 11.08 0.3M
2023-05-15 11.15 11.17 11.07 11.11 0.2M
2023-05-12 11.10 11.16 11.08 11.10 0.1M
2023-05-11 11.16 11.16 11.02 11.06 0.2M
2023-05-10 11.09 11.14 11.06 11.09 0.2M
2023-05-09 11.09 11.10 11.06 11.10 0.1M
2023-05-08 11.05 11.09 11.03 11.05 0.2M
2023-05-05 10.88 11.05 10.87 11.03 0.4M
2023-05-04 10.92 10.95 10.84 10.89 0.4M
2023-05-03 11.06 11.08 10.99 11.02 0.8M
2023-05-02 11.21 11.23 11.00 11.00 0.4M
2023-04-28 11.04 11.15 11.03 11.11 0.1M
2023-04-27 10.85 10.94 10.85 10.94 0.3M
2023-04-26 11.01 11.01 10.85 10.91 0.4M
2023-04-25 11.06 11.11 11.03 11.09 0.2M
2023-04-24 11.10 11.13 11.07 11.09 0.5M
2023-04-21 11.15 11.16 11.10 11.12 0.2M
2023-04-20 11.16 11.18 11.11 11.15 0.4M
2023-04-19 11.21 11.23 11.18 11.20 0.1M
2023-04-18 11.25 11.28 11.20 11.22 0.8M
2023-04-17 11.15 11.23 11.14 11.19 0.1M
2023-04-14 11.09 11.16 11.07 11.12 0.2M
2023-04-13 11.09 11.09 10.97 11.04 0.3M
2023-04-12 11.18 11.22 11.08 11.12 0.1M
2023-04-11 11.22 11.23 11.18 11.22 0.2M
2023-04-06 11.12 11.14 11.06 11.08 0.7M
2023-04-05 11.10 11.11 11.06 11.10 0.3M
2023-04-04 11.27 11.30 11.10 11.11 0.3M
2023-04-03 11.34 11.34 11.24 11.25 0.2M
2023-03-31 11.10 11.25 11.10 11.24 0.3M
2023-03-30 11.12 11.14 11.09 11.10 0.2M
2023-03-29 11.06 11.08 11.04 11.05 0.2M
2023-03-28 11.04 11.04 10.94 10.97 0.2M
2023-03-27 11.08 11.10 11.01 11.02 0.3M
2023-03-24 10.89 10.94 10.84 10.94 0.2M
2023-03-23 10.87 10.96 10.82 10.92 0.3M
2023-03-22 11.11 11.14 11.08 11.08 0.2M
2023-03-21 11.04 11.08 11.03 11.05 0.6M
2023-03-20 10.90 11.04 10.87 10.98 0.5M
2023-03-17 11.12 11.15 10.96 10.98 0.5M
2023-03-16 11.03 11.10 10.92 11.06 0.4M
2023-03-15 10.93 11.00 10.82 10.93 0.4M
2023-03-14 10.87 11.00 10.82 10.97 0.3M
2023-03-13 10.98 10.98 10.70 10.82 0.5M
2023-03-10 11.07 11.13 10.92 11.09 0.7M
2023-03-09 11.38 11.42 11.34 11.36 0.2M
2023-03-08 11.39 11.41 11.36 11.37 0.3M
2023-03-07 11.45 11.48 11.41 11.43 0.3M
2023-03-06 11.50 11.53 11.48 11.50 0.2M
2023-03-03 11.36 11.46 11.35 11.46 0.2M
2023-03-02 11.18 11.30 11.18 11.28 0.2M
2023-03-01 11.37 11.37 11.19 11.22 0.3M
2023-02-28 11.40 11.47 11.37 11.42 0.2M
2023-02-27 11.46 11.53 11.45 11.45 0.7M
2023-02-24 11.48 11.50 11.34 11.39 0.5M
2023-02-23 11.43 11.52 11.43 11.43 0.9M
2023-02-22 11.33 11.37 11.30 11.36 0.2M
2023-02-21 11.53 11.53 11.37 11.37 0.2M
2023-02-20 11.55 11.56 11.51 11.52 0.1M
2023-02-17 11.55 11.58 11.48 11.49 1.3M
2023-02-16 11.74 11.75 11.59 11.66 0.2M
2023-02-15 11.60 11.70 11.60 11.69 0.3M
2023-02-14 11.62 11.67 11.56 11.56 0.6M
2023-02-13 11.51 11.60 11.50 11.59 0.2M
2023-02-10 11.48 11.53 11.44 11.51 0.9M
2023-02-09 11.66 11.68 11.62 11.62 0.5M
2023-02-08 11.63 11.68 11.59 11.59 0.7M
2023-02-07 11.56 11.59 11.51 11.57 0.5M
2023-02-06 11.49 11.58 11.44 11.58 0.7M
2023-02-03 11.51 11.58 11.46 11.58 1.0M
2023-02-02 11.31 11.54 11.30 11.54 0.6M
2023-02-01 11.28 11.29 11.19 11.22 0.5M
2023-01-31 11.19 11.25 11.13 11.23 0.3M
2023-01-30 11.22 11.24 11.13 11.23 0.3M
2023-01-27 11.17 11.26 11.14 11.26 0.4M
2023-01-26 11.09 11.16 11.08 11.12 0.7M
2023-01-25 11.02 11.02 10.87 10.95 0.6M
2023-01-24 11.06 11.07 11.02 11.05 0.2M
2023-01-23 10.89 11.08 10.87 11.06 0.1M
2023-01-20 10.78 10.83 10.74 10.83 0.4M
2023-01-19 10.89 10.89 10.77 10.77 0.2M
2023-01-18 11.07 11.09 10.98 10.98 0.3M
2023-01-17 11.01 11.15 11.00 11.10 0.3M
2023-01-16 11.04 11.06 11.00 11.04 0.3M
2023-01-13 10.96 11.00 10.92 10.98 0.5M
2023-01-12 11.02 11.04 10.91 10.95 0.3M
2023-01-11 10.90 10.96 10.89 10.95 0.1M
2023-01-10 10.80 10.87 10.77 10.82 0.3M
2023-01-09 10.85 10.97 10.85 10.95 0.2M
2023-01-06 10.77 10.88 10.76 10.85 0.2M
2023-01-05 10.78 10.83 10.73 10.76 0.5M
2023-01-04 10.78 10.85 10.72 10.85 0.8M
2023-01-03 10.83 10.97 10.72 10.72 1.1M
2023-01-02 10.80 10.92 10.75 10.92 0.2M