iShares MSCI World SRI UCITS ETF EUR (Acc)

ISSUSW
🏛️ germany →
11.78
Last Update: 2025-09-26
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
2025-09-26 11.75 11.78 11.73 11.78 0.0M
2025-09-25 11.74 11.76 11.68 11.72 0.0M
2025-09-24 11.72 11.78 11.70 11.73 0.0M
2025-09-23 11.78 11.79 11.69 11.69 0.0M
2025-09-22 11.78 11.78 11.72 11.74 0.0M
2025-09-19 11.71 11.76 11.71 11.74 0.0M
2025-09-18 11.64 11.79 11.64 11.75 0.0M
2025-09-17 11.56 11.57 11.53 11.55 0.0M
2025-09-16 11.63 11.64 11.51 11.51 0.0M
2025-09-15 11.66 11.66 11.62 11.64 0.0M
2025-09-12 11.65 11.67 11.62 11.65 0.0M
2025-09-11 11.55 11.65 11.54 11.65 0.0M
2025-09-10 11.57 11.58 11.52 11.52 0.0M
2025-09-09 11.52 11.53 11.48 11.50 0.0M
2025-09-08 11.49 11.53 11.48 11.49 0.0M
2025-09-05 11.54 11.54 11.43 11.43 0.0M
2025-09-04 11.47 11.51 11.45 11.51 0.0M
2025-09-03 11.44 11.47 11.39 11.39 0.0M
2025-09-02 11.52 11.52 11.39 11.42 0.0M
2025-09-01 11.52 11.53 11.50 11.53 0.0M
2025-08-29 11.61 11.63 11.50 11.50 0.0M
2025-08-28 11.68 11.69 11.60 11.60 0.0M
2025-08-27 11.68 11.70 11.65 11.66 0.0M
2025-08-26 11.63 11.64 11.60 11.63 0.0M
2025-08-25 11.62 11.69 11.62 11.69 0.0M
2025-08-22 11.55 11.66 11.55 11.64 0.0M
2025-08-21 11.57 11.58 11.53 11.58 0.0M
2025-08-20 11.58 11.60 11.50 11.58 0.0M
2025-08-19 11.57 11.64 11.57 11.59 0.0M
2025-08-18 11.55 11.58 11.51 11.58 0.0M
2025-08-15 11.59 11.60 11.51 11.53 0.0M
2025-08-14 11.54 11.61 11.54 11.60 0.0M
2025-08-13 11.53 11.55 11.52 11.54 0.0M
2025-08-12 11.49 11.51 11.47 11.50 0.0M
2025-08-11 11.50 11.52 11.47 11.48 0.0M
2025-08-08 11.43 11.47 11.43 11.46 0.0M
2025-08-07 11.39 11.49 11.37 11.37 0.0M
2025-08-06 11.42 11.42 11.33 11.35 0.0M
2025-08-05 11.45 11.47 11.38 11.38 0.0M
2025-08-04 11.27 11.40 11.27 11.40 0.0M
2025-08-01 11.43 11.43 11.23 11.25 0.0M
2025-07-31 11.64 11.65 11.55 11.55 0.0M
2025-07-30 11.58 11.65 11.58 11.64 0.0M
2025-07-29 11.61 11.65 11.57 11.58 0.0M
2025-07-28 11.55 11.59 11.54 11.57 0.0M
2025-07-25 11.45 11.48 11.44 11.47 0.0M
2025-07-24 11.48 11.48 11.44 11.45 0.0M
2025-07-23 11.45 11.47 11.44 11.45 0.0M
2025-07-22 11.38 11.41 11.35 11.38 0.0M
2025-07-21 11.47 11.49 11.43 11.45 0.0M
2025-07-18 11.51 11.51 11.44 11.45 0.0M
2025-07-17 11.42 11.49 11.42 11.49 0.0M
2025-07-16 11.36 11.40 11.22 11.33 0.0M
2025-07-15 11.41 11.47 11.41 11.43 0.0M
2025-07-14 11.35 11.40 11.32 11.39 0.0M
2025-07-11 11.43 11.43 11.36 11.38 0.0M
2025-07-10 11.35 11.47 11.35 11.47 0.0M
2025-07-09 11.34 11.41 11.34 11.36 0.0M
2025-07-08 11.33 11.40 11.32 11.37 0.0M
2025-07-07 11.35 11.39 11.33 11.33 0.0M
2025-07-04 11.35 11.35 11.31 11.33 0.0M
2025-07-03 11.32 11.41 11.32 11.41 0.0M
2025-07-02 11.32 11.32 11.28 11.31 0.0M
2025-07-01 11.31 11.32 11.24 11.31 0.0M
2025-06-30 11.37 11.38 11.30 11.32 0.0M
2025-06-27 11.28 11.35 11.28 11.35 0.0M
2025-06-26 11.21 11.25 11.21 11.23 0.0M
2025-06-25 11.32 11.32 11.22 11.22 0.0M
2025-06-24 11.28 11.29 11.26 11.28 0.0M
2025-06-23 11.11 11.20 11.11 11.18 0.0M
2025-06-20 11.16 11.22 11.11 11.11 0.0M
2025-06-19 11.17 11.18 11.13 11.14 0.0M
2025-06-18 11.24 11.26 11.21 11.22 0.0M
2025-06-17 11.22 11.27 11.21 11.24 0.0M
2025-06-16 11.20 11.28 11.20 11.27 0.0M
2025-06-13 11.20 11.28 11.20 11.24 0.0M
2025-06-12 11.32 11.33 11.23 11.32 0.0M
2025-06-11 11.48 11.49 11.40 11.43 0.0M
2025-06-10 11.41 11.46 11.41 11.44 0.0M
2025-06-09 11.39 11.43 11.39 11.41 0.0M
2025-06-06 11.36 11.43 11.36 11.42 0.0M
2025-06-05 11.40 11.42 11.29 11.39 0.0M
2025-06-04 11.42 11.45 11.38 11.39 0.0M
2025-06-03 11.27 11.43 11.26 11.43 0.0M
2025-06-02 11.29 11.29 11.24 11.28 0.0M
2025-05-30 11.41 11.41 11.29 11.29 0.0M
2025-05-29 11.53 11.55 11.34 11.35 0.0M
2025-05-28 11.41 11.43 11.37 11.40 0.0M
2025-05-27 11.33 11.42 11.30 11.42 0.0M
2025-05-26 11.25 11.28 11.25 11.27 0.0M
2025-05-23 11.27 11.27 11.10 11.17 0.0M
2025-05-22 11.24 11.31 11.21 11.31 0.0M
2025-05-21 11.38 11.38 11.23 11.23 0.0M
2025-05-20 11.48 11.52 11.46 11.47 0.0M
2025-05-19 11.45 11.50 11.32 11.48 0.0M
2025-05-16 11.39 11.53 11.39 11.53 0.0M
2025-05-15 11.34 11.44 11.29 11.44 0.0M
2025-05-14 11.33 11.38 11.30 11.32 0.0M
2025-05-13 11.36 11.39 11.31 11.37 0.0M
2025-05-12 11.16 11.38 11.16 11.38 0.0M
2025-05-09 11.02 11.02 10.94 10.95 0.0M
2025-05-08 10.93 11.06 10.89 11.03 0.0M
2025-05-07 10.78 10.82 10.76 10.81 0.0M
2025-05-06 10.78 10.80 10.69 10.69 0.0M
2025-05-05 10.80 10.88 10.77 10.88 0.0M
2025-05-02 10.72 10.85 10.72 10.84 0.0M
2025-04-30 10.53 10.56 10.43 10.54 0.0M
2025-04-29 10.47 10.49 10.44 10.49 0.0M
2025-04-28 10.44 10.47 10.35 10.35 0.0M
2025-04-25 10.47 10.47 10.36 10.45 0.0M
2025-04-24 10.23 10.39 10.19 10.39 0.0M
2025-04-23 10.25 10.39 10.23 10.29 0.0M
2025-04-22 9.86 10.10 9.86 10.01 0.0M
2025-04-17 10.20 10.20 10.07 10.15 0.0M
2025-04-16 10.15 10.23 10.03 10.03 0.0M
2025-04-15 10.27 10.35 10.22 10.35 0.0M
2025-04-14 10.27 10.30 10.15 10.22 0.0M
2025-04-11 10.14 10.20 9.89 10.20 0.0M
2025-04-10 10.71 10.71 9.88 9.97 0.0M
2025-04-09 9.59 10.59 9.54 10.55 0.0M
2025-04-08 10.08 10.31 9.89 9.89 0.0M
2025-04-07 9.63 10.08 9.50 10.08 0.0M
2025-04-04 10.45 10.50 10.07 10.11 0.0M
2025-04-03 10.71 10.76 10.56 10.63 0.0M
2025-04-02 11.07 11.11 10.99 11.08 0.0M
2025-04-01 11.05 11.12 11.02 11.07 0.0M
2025-03-31 10.93 11.01 10.86 11.01 0.0M
2025-03-28 11.17 11.23 11.02 11.02 0.0M
2025-03-27 11.26 11.28 11.18 11.21 0.0M
2025-03-26 11.35 11.38 11.25 11.25 0.0M
2025-03-25 11.32 11.35 11.32 11.33 0.0M
2025-03-24 11.25 11.35 11.21 11.35 0.0M
2025-03-21 11.14 11.16 11.09 11.14 0.0M
2025-03-20 11.16 11.21 11.12 11.12 0.0M
2025-03-19 11.08 11.15 11.05 11.11 0.0M
2025-03-18 11.13 11.13 11.01 11.03 0.0M
2025-03-17 11.05 11.17 11.04 11.17 0.0M
2025-03-14 10.92 11.06 10.92 11.04 0.0M
2025-03-13 10.88 10.99 10.85 10.89 0.0M
2025-03-12 10.87 10.98 10.87 10.93 0.0M
2025-03-11 11.07 11.07 10.76 10.85 0.0M
2025-03-10 11.28 11.28 10.99 11.04 0.0M
2025-03-07 11.23 11.24 11.10 11.24 0.0M
2025-03-06 11.43 11.45 11.24 11.30 0.0M
2025-03-05 11.51 11.51 11.32 11.45 0.0M
2025-03-04 11.73 11.73 11.48 11.54 0.0M
2025-03-03 12.01 12.01 11.72 11.73 0.0M
2025-02-28 11.79 11.91 11.79 11.85 0.0M
2025-02-27 11.96 12.01 11.83 11.83 0.0M
2025-02-26 11.94 12.01 11.91 11.91 0.0M
2025-02-25 11.99 11.99 11.87 11.91 0.0M
2025-02-24 12.05 12.09 11.99 12.04 0.0M
2025-02-21 12.19 12.23 12.08 12.08 0.0M
2025-02-20 12.21 12.24 12.11 12.11 0.0M
2025-02-19 12.18 12.23 12.17 12.23 0.0M
2025-02-18 12.16 12.19 12.15 12.17 0.0M
2025-02-17 12.13 12.15 12.12 12.13 0.0M
2025-02-14 12.12 12.12 12.06 12.06 0.0M
2025-02-13 12.04 12.12 12.01 12.09 0.0M
2025-02-12 12.13 12.13 12.01 12.01 0.0M
2025-02-11 12.16 12.16 12.10 12.14 0.0M
2025-02-10 12.16 12.19 12.13 12.18 0.0M
2025-02-07 12.14 12.17 12.10 12.13 0.0M
2025-02-06 12.13 12.17 12.12 12.12 0.0M
2025-02-05 11.98 12.08 11.97 12.05 0.0M
2025-02-04 12.06 12.06 11.97 12.00 0.0M
2025-02-03 12.01 12.11 11.99 12.11 0.0M
2025-01-31 12.16 12.22 12.10 12.10 0.0M
2025-01-30 12.11 12.13 12.04 12.10 0.0M
2025-01-29 12.17 12.17 12.05 12.06 0.0M
2025-01-28 12.05 12.11 12.01 12.10 0.0M
2025-01-27 12.09 12.09 11.89 11.95 0.0M
2025-01-24 12.27 12.27 12.18 12.18 0.0M
2025-01-23 12.30 12.30 12.23 12.24 0.0M
2025-01-22 12.25 12.29 12.23 12.27 0.0M
2025-01-21 12.16 12.24 12.16 12.20 0.0M
2025-01-20 12.25 12.25 12.16 12.17 0.0M
2025-01-17 12.10 12.28 12.10 12.28 0.0M
2025-01-16 12.14 12.15 12.09 12.10 0.0M
2025-01-15 11.90 12.08 11.89 12.08 0.0M
2025-01-14 11.93 11.97 11.84 11.92 0.0M
2025-01-13 11.89 11.89 11.78 11.89 0.0M
2025-01-10 12.00 12.00 11.85 11.93 0.0M
2025-01-09 11.99 12.01 11.98 11.99 0.0M
2025-01-08 11.97 12.03 11.96 11.98 0.0M
2025-01-07 12.02 12.11 11.98 12.01 0.0M
2025-01-06 12.10 12.15 12.07 12.09 0.0M
2025-01-03 11.99 12.06 11.95 12.04 0.0M
2025-01-02 11.93 12.03 11.90 11.96 0.0M