IGUF Sustainable World Index Fund (SWIF.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 303.36 | 303.36 | 303.36 | 303.36 | 303.36 | - |
| Jun 27, 2024 | 304.83 | 304.83 | 304.83 | 304.83 | 304.83 | - |
| Jun 26, 2024 | 304.66 | 304.66 | 304.66 | 304.66 | 304.66 | - |
| Jun 25, 2024 | 301.78 | 301.78 | 301.78 | 301.78 | 301.78 | - |
| Jun 24, 2024 | 303.67 | 303.67 | 303.67 | 303.67 | 303.67 | - |
| Jun 21, 2024 | 303.66 | 303.66 | 303.66 | 303.66 | 303.66 | - |
| Jun 20, 2024 | 303.31 | 303.31 | 303.31 | 303.31 | 303.31 | - |
| Jun 19, 2024 | 303.47 | 303.47 | 303.47 | 303.47 | 303.47 | - |
| Jun 18, 2024 | 302.24 | 302.24 | 302.24 | 302.24 | 302.24 | - |
| Jun 17, 2024 | 302.32 | 302.32 | 302.32 | 302.32 | 302.32 | - |
| Jun 14, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 300.52 | - |
| Jun 13, 2024 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | - |
| Jun 12, 2024 | 299.39 | 299.39 | 299.39 | 299.39 | 299.39 | - |
| Jun 11, 2024 | 300.39 | 300.39 | 300.39 | 300.39 | 300.39 | - |
| Jun 10, 2024 | 297.95 | 297.95 | 297.95 | 297.95 | 297.95 | - |
| Jun 07, 2024 | 297.34 | 297.34 | 297.34 | 297.34 | 297.34 | - |
| Jun 06, 2024 | 296.88 | 296.88 | 296.88 | 296.88 | 296.88 | - |
| Jun 05, 2024 | 294.07 | 294.07 | 294.07 | 294.07 | 294.07 | - |
| Jun 04, 2024 | 293.96 | 293.96 | 293.96 | 293.96 | 293.96 | - |
| Jun 03, 2024 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - |
| May 31, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| May 30, 2024 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | - |
| May 29, 2024 | 294.68 | 294.68 | 294.68 | 294.68 | 294.68 | - |
| May 28, 2024 | 294.47 | 294.47 | 294.47 | 294.47 | 294.47 | - |
| May 27, 2024 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
| May 24, 2024 | 293.44 | 293.44 | 293.44 | 293.44 | 293.44 | - |
| May 23, 2024 | 293.63 | 293.63 | 293.63 | 293.63 | 293.63 | - |
| May 22, 2024 | 294.39 | 294.39 | 294.39 | 294.39 | 294.39 | - |
| May 21, 2024 | 293.64 | 293.64 | 293.64 | 293.64 | 293.64 | - |
| May 20, 2024 | 292.57 | 292.57 | 292.57 | 292.57 | 292.57 | - |
| May 17, 2024 | 292.45 | 292.45 | 292.45 | 292.45 | 292.45 | - |
| May 16, 2024 | 292.67 | 292.67 | 292.67 | 292.67 | 292.67 | - |
| May 15, 2024 | 290.24 | 290.24 | 290.24 | 290.24 | 290.24 | - |
| May 14, 2024 | 289.84 | 289.84 | 289.84 | 289.84 | 289.84 | - |
| May 13, 2024 | 290.67 | 290.67 | 290.67 | 290.67 | 290.67 | - |
| May 10, 2024 | 289.21 | 289.21 | 289.21 | 289.21 | 289.21 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | - |
| May 07, 2024 | 288.02 | 288.02 | 288.02 | 288.02 | 288.02 | - |
| May 06, 2024 | 285.62 | 285.62 | 285.62 | 285.62 | 285.62 | - |
| May 03, 2024 | 284.81 | 284.81 | 284.81 | 284.81 | 284.81 | - |
| May 02, 2024 | 282.59 | 282.59 | 282.59 | 282.59 | 282.59 | - |
| Apr 30, 2024 | 286.61 | 286.61 | 286.61 | 286.61 | 286.61 | - |
| Apr 29, 2024 | 286.83 | 286.83 | 286.83 | 286.83 | 286.83 | - |
| Apr 26, 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | - |
| Apr 25, 2024 | 284.02 | 284.02 | 284.02 | 284.02 | 284.02 | - |
| Apr 24, 2024 | 283.66 | 283.66 | 283.66 | 283.66 | 283.66 | - |
| Apr 23, 2024 | 281.86 | 281.86 | 281.86 | 281.86 | 281.86 | - |
| Apr 23, 2024 | 4.3 Dividend | |||||
| Apr 22, 2024 | 282.35 | 282.35 | 282.35 | 282.35 | 278.05 | - |
| Apr 19, 2024 | 285.21 | 285.21 | 285.21 | 285.21 | 280.87 | - |
| Apr 18, 2024 | 285.55 | 285.55 | 285.55 | 285.55 | 281.20 | - |
| Apr 17, 2024 | 287.17 | 287.17 | 287.17 | 287.17 | 282.80 | - |
| Apr 16, 2024 | 289.07 | 289.07 | 289.07 | 289.07 | 284.67 | - |
| Apr 15, 2024 | 291.85 | 291.85 | 291.85 | 291.85 | 287.41 | - |
| Apr 12, 2024 | 293.12 | 293.12 | 293.12 | 293.12 | 288.66 | - |
| Apr 11, 2024 | 291.14 | 291.14 | 291.14 | 291.14 | 286.71 | - |
| Apr 10, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 286.57 | - |
| Apr 09, 2024 | 290.61 | 290.61 | 290.61 | 290.61 | 286.18 | - |
| Apr 08, 2024 | 290.69 | 290.69 | 290.69 | 290.69 | 286.26 | - |
| Apr 05, 2024 | 288.53 | 288.53 | 288.53 | 288.53 | 284.14 | - |
| Apr 04, 2024 | 291.71 | 291.71 | 291.71 | 291.71 | 287.27 | - |
| Apr 03, 2024 | 293.13 | 293.13 | 293.13 | 293.13 | 288.67 | - |
| Apr 02, 2024 | 295.68 | 295.68 | 295.68 | 295.68 | 291.18 | - |
| Mar 28, 2024 | 294.28 | 294.28 | 294.28 | 294.28 | 289.80 | - |
| Mar 27, 2024 | 292.58 | 292.58 | 292.58 | 292.58 | 288.12 | - |
| Mar 26, 2024 | 292.76 | 292.76 | 292.76 | 292.76 | 288.30 | - |
| Mar 25, 2024 | 294.25 | 294.25 | 294.25 | 294.25 | 289.77 | - |
| Mar 22, 2024 | 293.34 | 293.34 | 293.34 | 293.34 | 288.87 | - |
| Mar 21, 2024 | 291.31 | 291.31 | 291.31 | 291.31 | 286.87 | - |
| Mar 20, 2024 | 289.77 | 289.77 | 289.77 | 289.77 | 285.36 | - |
| Mar 19, 2024 | 288.12 | 288.12 | 288.12 | 288.12 | 283.73 | - |
| Mar 18, 2024 | 286.11 | 286.11 | 286.11 | 286.11 | 281.75 | - |
| Mar 15, 2024 | 287.84 | 287.84 | 287.84 | 287.84 | 283.46 | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 287.99 | 287.99 | 287.99 | 287.99 | 283.60 | - |
| Mar 12, 2024 | 284.85 | 284.85 | 284.85 | 284.85 | 280.51 | - |
| Mar 11, 2024 | 285.24 | 285.24 | 285.24 | 285.24 | 280.90 | - |
| Mar 08, 2024 | 287.05 | 287.05 | 287.05 | 287.05 | 282.68 | - |
| Mar 07, 2024 | 284.54 | 284.54 | 284.54 | 284.54 | 280.21 | - |
| Mar 06, 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 279.33 | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 285.98 | 285.98 | 285.98 | 285.98 | 281.62 | - |
| Mar 01, 2024 | 284.04 | 284.04 | 284.04 | 284.04 | 279.71 | - |
| Feb 29, 2024 | 282.32 | 282.32 | 282.32 | 282.32 | 278.02 | - |
| Feb 28, 2024 | 283.08 | 283.08 | 283.08 | 283.08 | 278.77 | - |
| Feb 27, 2024 | 282.76 | 282.76 | 282.76 | 282.76 | 278.45 | - |
| Feb 26, 2024 | 284.42 | 284.42 | 284.42 | 284.42 | 280.09 | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 278.82 | 278.82 | 278.82 | 278.82 | 274.57 | - |
| Feb 21, 2024 | 278.66 | 278.66 | 278.66 | 278.66 | 274.42 | - |
| Feb 20, 2024 | 281.15 | 281.15 | 281.15 | 281.15 | 276.87 | - |
| Feb 19, 2024 | 280.78 | 280.78 | 280.78 | 280.78 | 276.50 | - |
| Feb 16, 2024 | 280.97 | 280.97 | 280.97 | 280.97 | 276.69 | - |
| Feb 15, 2024 | 280.37 | 280.37 | 280.37 | 280.37 | 276.10 | - |
| Feb 14, 2024 | 278.75 | 278.75 | 278.75 | 278.75 | 274.50 | - |
| Feb 13, 2024 | 280.25 | 280.25 | 280.25 | 280.25 | 275.98 | - |
| Feb 12, 2024 | 279.92 | 279.92 | 279.92 | 279.92 | 275.66 | - |
| Feb 09, 2024 | 279.08 | 279.08 | 279.08 | 279.08 | 274.83 | - |
| Feb 08, 2024 | 279.46 | 279.46 | 279.46 | 279.46 | 275.20 | - |
| *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.