iShares MSCI USA SRI UCITS ETF USD (Dist)

ISSRIL
🏛️ germany →
10.01
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 10.00 10.03 9.97 10.01 0.0M
2025-09-25 9.97 9.99 9.94 9.99 0.0M
2025-09-24 9.95 10.00 9.95 9.97 0.0M
2025-09-23 9.97 9.97 9.95 9.97 0.0M
2025-09-22 9.95 9.95 9.90 9.93 0.0M
2025-09-19 9.92 9.97 9.92 9.93 0.0M
2025-09-18 9.84 9.97 9.83 9.97 0.2M
2025-09-17 9.73 9.77 9.71 9.77 0.0M
2025-09-16 9.80 9.80 9.71 9.71 0.0M
2025-09-15 9.85 9.85 9.80 9.82 0.1M
2025-09-12 9.85 9.87 9.85 9.85 0.0M
2025-09-11 9.77 9.85 9.77 9.85 0.0M
2025-09-10 9.77 9.79 9.73 9.73 0.1M
2025-09-09 9.73 9.76 9.71 9.72 0.0M
2025-09-08 9.75 9.76 9.71 9.73 0.0M
2025-09-05 9.79 9.79 9.67 9.70 0.2M
2025-09-04 9.76 9.78 9.71 9.77 0.1M
2025-09-03 9.76 9.78 9.71 9.71 0.0M
2025-09-02 9.80 9.82 9.70 9.70 0.0M
2025-09-01 9.79 9.83 9.79 9.83 0.0M
2025-08-29 9.91 9.91 9.80 9.80 0.0M
2025-08-28 9.92 9.92 9.86 9.87 0.0M
2025-08-27 9.93 9.97 9.93 9.96 0.0M
2025-08-26 9.90 9.90 9.86 9.86 0.0M
2025-08-25 9.87 9.89 9.86 9.89 0.0M
2025-08-22 9.79 9.90 9.79 9.90 0.0M
2025-08-21 9.84 9.84 9.79 9.83 0.0M
2025-08-20 9.84 9.85 9.74 9.79 0.0M
2025-08-19 9.80 9.89 9.80 9.85 0.1M
2025-08-18 9.77 9.82 9.77 9.81 0.0M
2025-08-15 9.85 9.85 9.76 9.77 0.0M
2025-08-14 9.85 9.87 9.83 9.84 0.0M
2025-08-13 9.77 9.80 9.76 9.79 0.0M
2025-08-12 9.73 9.76 9.72 9.74 0.0M
2025-08-11 9.74 9.77 9.72 9.75 0.0M
2025-08-08 9.68 9.71 9.68 9.69 0.0M
2025-08-07 9.67 9.76 9.66 9.66 0.1M
2025-08-06 9.74 9.75 9.62 9.66 0.1M
2025-08-05 9.79 9.80 9.69 9.69 0.0M
2025-08-04 9.63 9.73 9.63 9.72 0.2M
2025-08-01 9.82 9.82 9.61 9.61 0.2M
2025-07-31 9.92 9.99 9.91 9.91 0.0M
2025-07-30 9.89 9.96 9.89 9.96 0.0M
2025-07-29 9.92 9.93 9.90 9.90 0.0M
2025-07-28 9.79 9.85 9.79 9.85 0.0M
2025-07-25 9.71 9.74 9.70 9.72 0.1M
2025-07-24 9.70 9.73 9.69 9.69 0.1M
2025-07-23 9.70 9.72 9.69 9.70 0.1M
2025-07-22 9.69 9.71 9.68 9.69 0.0M
2025-07-21 9.77 9.78 9.73 9.73 0.0M
2025-07-18 9.80 9.80 9.74 9.74 0.1M
2025-07-17 9.76 9.78 9.74 9.78 0.0M
2025-07-16 9.64 9.73 9.54 9.54 0.1M
2025-07-15 9.74 9.75 9.73 9.74 0.1M
2025-07-14 9.64 9.68 9.63 9.68 0.0M
2025-07-11 9.72 9.72 9.67 9.68 0.1M
2025-07-10 9.66 9.76 9.66 9.76 0.0M
2025-07-09 9.67 9.73 9.67 9.68 0.0M
2025-07-08 9.63 9.70 9.63 9.69 0.0M
2025-07-07 9.67 9.70 9.65 9.65 0.0M
2025-07-04 9.66 9.66 9.63 9.63 0.0M
2025-07-03 9.63 9.71 9.63 9.71 0.0M
2025-07-02 9.64 9.64 9.59 9.61 0.0M
2025-07-01 9.58 9.61 9.52 9.60 0.0M
2025-06-30 9.61 9.63 9.59 9.59 0.0M
2025-06-27 9.56 9.62 9.55 9.62 0.0M
2025-06-26 9.53 9.54 9.51 9.54 0.1M
2025-06-25 9.59 9.61 9.54 9.54 0.0M
2025-06-24 9.57 9.57 9.54 9.55 0.0M
2025-06-23 9.43 9.51 9.43 9.47 0.2M
2025-06-20 9.44 9.52 9.41 9.47 0.1M
2025-06-19 9.47 9.47 9.41 9.41 0.0M
2025-06-18 9.47 9.50 9.46 9.48 0.0M
2025-06-17 9.49 9.50 9.47 9.50 0.0M
2025-06-16 9.45 9.52 9.44 9.52 0.0M
2025-06-13 9.43 9.51 9.43 9.47 0.1M
2025-06-12 9.54 9.54 9.43 9.53 0.0M
2025-06-11 9.74 9.75 9.69 9.70 0.0M
2025-06-10 9.72 9.72 9.68 9.71 0.0M
2025-06-09 9.67 9.69 9.66 9.67 0.0M
2025-06-06 9.64 9.73 9.63 9.69 0.1M
2025-06-05 9.67 9.69 9.58 9.68 0.1M
2025-06-04 9.71 9.74 9.66 9.68 0.0M
2025-06-03 9.56 9.70 9.53 9.70 0.2M
2025-06-02 9.53 9.53 9.48 9.51 0.1M
2025-05-30 9.65 9.68 9.61 9.63 0.1M
2025-05-29 9.81 9.84 9.65 9.65 0.0M
2025-05-28 9.69 9.71 9.65 9.68 0.0M
2025-05-27 9.55 9.64 9.53 9.64 0.0M
2025-05-26 9.51 9.54 9.51 9.52 0.0M
2025-05-23 9.54 9.55 9.42 9.45 0.0M
2025-05-22 9.56 9.57 9.51 9.57 0.1M
2025-05-21 9.68 9.68 9.64 9.67 0.1M
2025-05-20 9.77 9.81 9.77 9.79 0.1M
2025-05-19 9.72 9.77 9.65 9.77 0.0M
2025-05-16 9.73 9.83 9.73 9.83 0.1M
2025-05-15 9.65 9.73 9.64 9.73 0.0M
2025-05-14 9.69 9.70 9.61 9.68 0.0M
2025-05-13 9.65 9.71 9.65 9.70 0.1M
2025-05-12 9.60 9.68 9.59 9.63 0.0M
2025-05-09 9.29 9.31 9.24 9.28 0.1M
2025-05-08 9.25 9.30 9.21 9.30 0.1M
2025-05-07 9.05 9.08 9.04 9.08 0.1M
2025-05-06 9.09 9.09 8.99 9.06 0.0M
2025-05-05 9.10 9.14 9.07 9.14 0.0M
2025-05-02 9.06 9.12 9.03 9.12 0.4M
2025-04-30 8.85 8.88 8.71 8.84 0.1M
2025-04-29 8.79 8.82 8.78 8.80 0.0M
2025-04-28 8.80 8.84 8.75 8.75 0.0M
2025-04-25 8.80 8.80 8.69 8.73 0.0M
2025-04-24 8.58 8.72 8.52 8.72 0.1M
2025-04-23 8.59 8.74 8.58 8.65 0.1M
2025-04-22 8.26 8.38 8.23 8.37 0.1M
2025-04-17 8.55 8.58 8.45 8.49 0.0M
2025-04-16 8.57 8.64 8.56 8.62 0.0M
2025-04-15 8.73 8.80 8.72 8.77 0.1M
2025-04-14 8.63 8.78 8.63 8.69 0.0M
2025-04-11 8.59 8.59 8.44 8.45 0.1M
2025-04-10 9.03 9.03 8.57 8.57 0.1M
2025-04-09 8.28 8.37 8.16 8.26 0.1M
2025-04-08 8.62 8.84 8.62 8.72 0.1M
2025-04-07 8.17 8.52 8.13 8.52 0.5M
2025-04-04 8.95 8.99 8.69 8.69 0.1M
2025-04-03 9.17 9.20 8.98 9.06 0.1M
2025-04-02 9.51 9.51 9.42 9.51 0.0M
2025-04-01 9.49 9.53 9.40 9.51 0.1M
2025-03-31 9.33 9.39 9.30 9.39 0.1M
2025-03-28 9.59 9.63 9.43 9.44 0.0M
2025-03-27 9.65 9.68 9.58 9.63 0.1M
2025-03-26 9.72 9.75 9.66 9.66 0.1M
2025-03-25 9.70 9.71 9.67 9.70 0.1M
2025-03-24 9.58 9.71 9.57 9.71 0.0M
2025-03-21 9.49 9.50 9.40 9.48 0.1M
2025-03-20 9.54 9.57 9.48 9.52 0.4M
2025-03-19 9.40 9.48 9.40 9.47 0.0M
2025-03-18 9.45 9.46 9.36 9.39 0.0M
2025-03-17 9.39 9.48 9.38 9.43 0.1M
2025-03-14 9.32 9.43 9.30 9.41 0.1M
2025-03-13 9.29 9.36 9.26 9.28 0.1M
2025-03-12 9.29 9.37 9.22 9.34 0.2M
2025-03-11 9.42 9.43 9.25 9.26 0.0M
2025-03-10 9.62 9.62 9.53 9.53 0.1M
2025-03-07 9.64 9.64 9.52 9.52 0.1M
2025-03-06 9.75 9.76 9.64 9.70 0.1M
2025-03-05 9.89 9.89 9.70 9.70 0.1M
2025-03-04 10.12 10.12 9.87 9.90 0.1M
2025-03-03 10.39 10.39 10.26 10.27 0.2M
2025-02-28 10.24 10.30 10.20 10.26 0.1M
2025-02-27 10.36 10.39 10.30 10.37 0.0M
2025-02-26 10.34 10.38 10.33 10.37 0.1M
2025-02-25 10.38 10.38 10.24 10.24 0.0M
2025-02-24 10.45 10.48 10.41 10.44 0.0M
2025-02-21 10.59 10.63 10.57 10.57 0.0M
2025-02-20 10.62 10.63 10.54 10.54 0.0M
2025-02-19 10.59 10.64 10.58 10.64 0.0M
2025-02-18 10.53 10.56 10.53 10.55 0.1M
2025-02-17 10.52 10.52 10.50 10.51 0.0M
2025-02-14 10.52 10.52 10.46 10.47 0.0M
2025-02-13 10.44 10.52 10.41 10.50 0.1M
2025-02-12 10.53 10.55 10.45 10.45 0.0M
2025-02-11 10.57 10.58 10.55 10.55 0.1M
2025-02-10 10.55 10.60 10.55 10.60 0.1M
2025-02-07 10.56 10.59 10.54 10.55 0.1M
2025-02-06 10.56 10.60 10.53 10.55 0.1M
2025-02-05 10.41 10.46 10.40 10.46 0.0M
2025-02-04 10.48 10.48 10.43 10.46 0.1M
2025-02-03 10.50 10.53 10.43 10.53 0.3M
2025-01-31 10.58 10.67 10.58 10.63 0.1M
2025-01-30 10.55 10.57 10.48 10.50 0.1M
2025-01-29 10.61 10.62 10.55 10.55 0.0M
2025-01-28 10.55 10.59 10.49 10.52 0.0M
2025-01-27 10.52 10.52 10.35 10.43 0.1M
2025-01-24 10.74 10.74 10.68 10.69 0.0M
2025-01-23 10.79 10.79 10.73 10.76 0.0M
2025-01-22 10.77 10.81 10.74 10.81 0.1M
2025-01-21 10.73 10.76 10.70 10.72 0.0M
2025-01-20 10.77 10.77 10.70 10.71 0.0M
2025-01-17 10.68 10.79 10.67 10.79 0.1M
2025-01-16 10.69 10.69 10.63 10.65 0.0M
2025-01-15 10.44 10.62 10.44 10.62 0.1M
2025-01-14 10.52 10.54 10.43 10.44 0.1M
2025-01-13 10.40 10.46 10.35 10.43 0.0M
2025-01-10 10.53 10.53 10.42 10.42 0.0M
2025-01-09 10.50 10.53 10.49 10.52 0.0M
2025-01-08 10.51 10.54 10.48 10.51 0.0M
2025-01-07 10.54 10.61 10.51 10.51 0.0M
2025-01-06 10.62 10.67 10.58 10.64 0.0M
2025-01-03 10.50 10.58 10.47 10.58 0.1M
2025-01-02 10.49 10.58 10.48 10.57 0.1M