iShares (DE) I - iShares STOXX Europe 600 Retail UCITS ETF (DE) (0W0W.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 41.85 | 41.92 | 41.85 | 41.92 | 41.92 | 1 |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1 |
| May 20, 2024 | 42.03 | 42.03 | 41.93 | 41.93 | 41.93 | 5 |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 41.07 | 41.07 | 41.06 | 41.06 | 41.06 | - |
| Apr 24, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 2 |
| Apr 23, 2024 | 41.37 | 41.46 | 41.37 | 41.46 | 41.46 | - |
| Apr 22, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1 |
| Apr 19, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1 |
| Apr 18, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Apr 17, 2024 | 40.38 | 40.62 | 40.38 | 40.62 | 40.62 | 1 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Apr 04, 2024 | 41.85 | 41.85 | 41.61 | 41.61 | 41.61 | 1 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Mar 28, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| Mar 27, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 7 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 74 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 55 |
| Mar 13, 2024 | 38.35 | 38.99 | 38.35 | 38.99 | 38.99 | 14 |
| Mar 12, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 37.40 | 37.51 | 37.40 | 37.51 | 37.51 | 3 |
| Mar 07, 2024 | 37.31 | 37.62 | 37.31 | 37.62 | 37.62 | 1 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 1 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 37.49 | 37.49 | 37.08 | 37.08 | 37.08 | 78 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Feb 07, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 1 |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 36.29 | 36.41 | 36.28 | 36.41 | 36.41 | 1 |
| Jan 31, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1 |
| Jan 25, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1 |
| Jan 16, 2024 | 36.26 | 36.27 | 36.26 | 36.27 | 36.27 | 2 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 37.20 | 37.21 | 37.20 | 37.21 | 37.21 | 2 |
| Jan 11, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 37.60 | 37.60 | 37.33 | 37.33 | 37.33 | 50 |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.