Canada markets open in 6 hours 20 minutes

iShares MSCI World Consumer Discretionary Sector UCITS ESG ETF (36BB.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
7.00+0.02 (+0.29%)
As of 05:36PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20247.007.017.007.007.001,810
May 17, 20246.976.986.976.986.98-
May 16, 20247.017.017.017.017.01-
May 15, 20247.027.026.997.017.011,810
May 14, 20246.976.996.976.996.99-
May 13, 20246.976.986.966.966.962
May 10, 20247.017.016.966.966.96-
May 09, 20246.957.006.957.007.00-
May 08, 20246.996.996.966.976.97-
May 07, 20247.057.057.017.017.012,648
May 06, 20246.987.016.987.007.001,686
May 03, 20246.936.976.926.976.97251
May 02, 20246.896.916.896.896.894,696
Apr 30, 20247.007.006.916.916.9116,048
Apr 29, 20246.936.976.936.956.95-
Apr 26, 20246.856.916.846.906.9064
Apr 25, 20246.786.816.726.756.7597,981
Apr 24, 20246.876.886.856.856.85417
Apr 23, 20246.826.866.806.836.831,241
Apr 22, 20246.786.806.766.766.76588
Apr 19, 20246.746.786.736.766.766,776
Apr 18, 20246.826.846.826.846.8413
Apr 17, 20246.856.896.836.836.83524
Apr 16, 20246.886.886.876.876.87230
Apr 15, 20247.037.036.996.996.991,606
Apr 12, 20247.087.087.017.017.0116,474
Apr 11, 20247.007.006.976.996.991,532
Apr 10, 20247.077.076.967.017.011,493
Apr 09, 20247.037.037.017.017.01-
Apr 08, 20247.007.047.007.047.041,364
Apr 05, 20246.976.986.946.976.971,941
Apr 04, 20247.027.047.017.047.041,850
Apr 03, 20247.067.067.037.037.03854
Apr 02, 20247.197.197.037.047.041,028
Mar 28, 20247.197.217.177.187.18414
Mar 27, 20247.137.167.137.157.15452
Mar 26, 20247.127.147.127.147.14-
Mar 25, 20247.117.117.087.107.10240
Mar 22, 20247.187.187.147.147.14903
Mar 21, 20247.147.197.137.197.19-
Mar 20, 20247.047.077.047.057.051,351
Mar 19, 20247.037.067.017.067.06-
Mar 18, 20247.017.037.007.037.03311
Mar 15, 20247.037.036.976.976.97970
Mar 14, 20247.057.057.027.027.022,116
Mar 13, 20247.007.046.987.047.04191
Mar 12, 20246.957.006.927.007.001,814
Mar 11, 20246.956.956.926.926.92400
Mar 08, 20246.996.996.986.986.98-
Mar 07, 20246.937.006.936.976.971,588
Mar 06, 20246.997.016.986.986.982
Mar 05, 20247.027.036.986.986.98300
Mar 04, 20247.117.117.077.077.0711,036
Mar 01, 20247.157.157.097.137.13359
Feb 29, 20247.087.087.047.087.08600
Feb 28, 20247.077.097.047.087.081,940
Feb 27, 20247.027.067.017.067.0618,410
Feb 26, 20247.017.047.017.047.04331
Feb 23, 20247.047.057.037.057.051,832
Feb 22, 20246.977.026.977.027.023,177
Feb 21, 20246.956.966.936.946.941,475
Feb 20, 20246.956.966.906.906.901,040
Feb 19, 20246.976.996.976.986.9870
Feb 16, 20247.007.026.996.996.9967
Feb 15, 20246.997.006.966.966.9615,797
Feb 14, 20246.926.946.896.916.913,011
Feb 13, 20247.007.006.926.926.922,400
Feb 12, 20246.977.026.977.027.02150
Feb 09, 20246.926.936.926.936.93917
Feb 08, 20246.916.936.896.936.9319,100
Feb 07, 20246.866.906.866.896.89362
Feb 06, 20246.836.856.806.856.85807
Feb 05, 20246.866.886.816.816.8117
Feb 02, 20246.826.856.826.846.84285
Feb 01, 20246.726.736.706.706.70368
Jan 31, 20246.786.786.746.746.7484
Jan 30, 20246.806.806.786.806.8022,103
Jan 29, 20246.736.776.736.776.7774
Jan 26, 20246.666.726.666.726.72-
Jan 25, 20246.616.646.606.646.64-
Jan 24, 20246.706.716.686.686.682,849
Jan 23, 20246.676.696.676.676.677
Jan 22, 20246.696.706.686.686.6814
Jan 19, 20246.646.646.606.616.612,555
Jan 18, 20246.606.636.606.636.633,625
Jan 17, 20246.646.646.566.586.58642
Jan 16, 20246.636.676.636.676.671,240
Jan 15, 20246.686.686.656.666.66859
Jan 12, 20246.666.706.666.676.674,300
Jan 11, 20246.776.776.676.676.673,228
Jan 10, 20246.696.726.696.706.7010,237
Jan 09, 20246.686.686.656.666.66-
Jan 08, 20246.586.646.576.646.647,088
Jan 05, 20246.576.616.546.606.60255
Jan 04, 20246.636.636.616.616.61-
Jan 03, 20246.766.766.646.656.65899
Jan 02, 20246.826.826.766.776.77773
Dec 29, 20236.806.816.786.816.81521
Dec 28, 20236.816.816.776.796.79751
Dec 27, 20236.806.806.776.776.77842
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...