Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,269.21 +393.71 (+0.62%) CMC Crypto 200
1,348.19 -12.14 (-0.89%)
iShares MSCI EM SRI UCITS ETF (36B5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.6495 | 4.6530 | 4.6140 | 4.6140 | 4.6140 | - |
| 20 Jun 2024 | 4.6425 | 4.6690 | 4.5965 | 4.5965 | 4.5965 | - |
| 19 Jun 2024 | 4.6325 | 4.6780 | 4.6325 | 4.6385 | 4.6385 | - |
| 18 Jun 2024 | 4.5635 | 4.6235 | 4.5635 | 4.6095 | 4.6095 | 1,606 |
| 17 Jun 2024 | 4.5550 | 4.5860 | 4.5545 | 4.5625 | 4.5625 | - |
| 14 Jun 2024 | 4.5650 | 4.5780 | 4.5385 | 4.5400 | 4.5400 | - |
| 13 Jun 2024 | 4.5485 | 4.5500 | 4.5140 | 4.5190 | 4.5190 | - |
| 12 Jun 2024 | 4.5755 | 4.6060 | 4.5710 | 4.5785 | 4.5785 | - |
| 11 Jun 2024 | 4.5630 | 4.5815 | 4.5360 | 4.5380 | 4.5380 | - |
| 10 Jun 2024 | 4.5660 | 4.6025 | 4.5660 | 4.5670 | 4.5670 | - |
| 07 Jun 2024 | 4.5360 | 4.5840 | 4.5360 | 4.5475 | 4.5475 | - |
| 06 Jun 2024 | 4.5360 | 4.5785 | 4.5325 | 4.5375 | 4.5375 | - |
| 05 Jun 2024 | 4.4715 | 4.5425 | 4.4680 | 4.5190 | 4.5190 | - |
| 04 Jun 2024 | 4.4530 | 4.4645 | 4.4150 | 4.4290 | 4.4290 | - |
| 03 Jun 2024 | 4.5240 | 4.5365 | 4.4605 | 4.4620 | 4.4620 | - |
| 31 May 2024 | 4.4420 | 4.4720 | 4.4240 | 4.4350 | 4.4350 | 2,358 |
| 30 May 2024 | 4.5030 | 4.5155 | 4.4895 | 4.4970 | 4.4970 | - |
| 29 May 2024 | 4.5185 | 4.5565 | 4.5095 | 4.5120 | 4.5120 | - |
| 28 May 2024 | 4.5875 | 4.6035 | 4.5610 | 4.5610 | 4.5610 | - |
| 27 May 2024 | 4.6240 | 4.6270 | 4.5960 | 4.5960 | 4.5960 | - |
| 24 May 2024 | 4.6070 | 4.6160 | 4.5855 | 4.5855 | 4.5855 | - |
| 23 May 2024 | 4.6390 | 4.6630 | 4.6075 | 4.6075 | 4.6075 | - |
| 22 May 2024 | 4.6635 | 4.6795 | 4.6405 | 4.6405 | 4.6405 | - |
| 21 May 2024 | 4.6600 | 4.6835 | 4.6425 | 4.6425 | 4.6425 | - |
| 20 May 2024 | 4.7350 | 4.7350 | 4.6890 | 4.6890 | 4.6890 | - |
| 17 May 2024 | 4.6900 | 4.7490 | 4.6900 | 4.7170 | 4.7170 | - |
| 16 May 2024 | 4.7160 | 4.7325 | 4.6955 | 4.6980 | 4.6980 | - |
| 15 May 2024 | 4.6850 | 4.7055 | 4.6760 | 4.6780 | 4.6780 | - |
| 14 May 2024 | 4.6570 | 4.6825 | 4.6455 | 4.6455 | 4.6455 | - |
| 13 May 2024 | 4.6690 | 4.6890 | 4.6470 | 4.6510 | 4.6510 | - |
| 10 May 2024 | 4.6590 | 4.6820 | 4.6265 | 4.6275 | 4.6275 | - |
| 09 May 2024 | 4.5850 | 4.6355 | 4.5850 | 4.6025 | 4.6025 | - |
| 08 May 2024 | 4.5935 | 4.6140 | 4.5840 | 4.5885 | 4.5885 | - |
| 07 May 2024 | 4.6145 | 4.6260 | 4.5990 | 4.6030 | 4.6030 | - |
| 06 May 2024 | 4.6170 | 4.6720 | 4.6170 | 4.6330 | 4.6330 | - |
| 03 May 2024 | 4.6080 | 4.6300 | 4.5990 | 4.6095 | 4.6095 | - |
| 02 May 2024 | 4.5785 | 4.6010 | 4.5745 | 4.6010 | 4.6010 | - |
| 30 Apr 2024 | 4.5340 | 4.5510 | 4.4925 | 4.4950 | 4.4950 | - |
| 29 Apr 2024 | 4.5125 | 4.5570 | 4.5125 | 4.5350 | 4.5350 | - |
| 26 Apr 2024 | 4.5175 | 4.5190 | 4.4910 | 4.4985 | 4.4985 | - |
| 25 Apr 2024 | 4.4340 | 4.4475 | 4.4035 | 4.4115 | 4.4115 | - |
| 24 Apr 2024 | 4.4835 | 4.4910 | 4.4320 | 4.4345 | 4.4345 | - |
| 23 Apr 2024 | 4.4235 | 4.4635 | 4.4225 | 4.4345 | 4.4345 | - |
| 22 Apr 2024 | 4.4195 | 4.4335 | 4.4000 | 4.4130 | 4.4130 | - |
| 19 Apr 2024 | 4.3685 | 4.3795 | 4.3435 | 4.3525 | 4.3525 | - |
| 18 Apr 2024 | 4.3950 | 4.4105 | 4.3580 | 4.3580 | 4.3580 | - |
| 17 Apr 2024 | 4.3640 | 4.3980 | 4.3375 | 4.3415 | 4.3415 | - |
| 16 Apr 2024 | 4.4105 | 4.4115 | 4.3700 | 4.3720 | 4.3720 | - |
| 15 Apr 2024 | 4.4730 | 4.5085 | 4.4185 | 4.4185 | 4.4185 | - |
| 12 Apr 2024 | 4.5100 | 4.5460 | 4.4475 | 4.4475 | 4.4475 | - |
| 11 Apr 2024 | 4.5325 | 4.5515 | 4.5125 | 4.5205 | 4.5205 | - |
| 10 Apr 2024 | 4.5690 | 4.5690 | 4.4875 | 4.4875 | 4.4875 | - |
| 09 Apr 2024 | 4.4830 | 4.5370 | 4.4830 | 4.5130 | 4.5130 | - |
| 08 Apr 2024 | 4.5070 | 4.5075 | 4.4695 | 4.4710 | 4.4710 | - |
| 05 Apr 2024 | 4.4200 | 4.4705 | 4.4200 | 4.4545 | 4.4545 | - |
| 04 Apr 2024 | 4.4335 | 4.5025 | 4.4325 | 4.4525 | 4.4525 | - |
| 03 Apr 2024 | 4.4530 | 4.4740 | 4.4385 | 4.4445 | 4.4445 | - |
| 02 Apr 2024 | 4.5395 | 4.5395 | 4.4835 | 4.4835 | 4.4835 | - |
| 28 Mar 2024 | 4.4780 | 4.5180 | 4.4780 | 4.4860 | 4.4860 | - |
| 27 Mar 2024 | 4.4815 | 4.4835 | 4.4555 | 4.4565 | 4.4565 | - |
| 26 Mar 2024 | 4.4945 | 4.5085 | 4.4715 | 4.4715 | 4.4715 | - |
| 25 Mar 2024 | 4.4705 | 4.5040 | 4.4705 | 4.4780 | 4.4780 | - |
| 22 Mar 2024 | 4.4990 | 4.5085 | 4.4700 | 4.4700 | 4.4700 | - |
| 21 Mar 2024 | 4.5220 | 4.5220 | 4.4815 | 4.4825 | 4.4825 | - |
| 20 Mar 2024 | 4.4490 | 4.4630 | 4.4465 | 4.4540 | 4.4540 | - |
| 19 Mar 2024 | 4.4570 | 4.4640 | 4.4395 | 4.4395 | 4.4395 | - |
| 18 Mar 2024 | 4.4930 | 4.5030 | 4.4525 | 4.4585 | 4.4585 | - |
| 15 Mar 2024 | 4.4705 | 4.5140 | 4.4705 | 4.5075 | 4.5075 | - |
| 14 Mar 2024 | 4.5365 | 4.5430 | 4.5260 | 4.5275 | 4.5275 | - |
| 13 Mar 2024 | 4.5170 | 4.5170 | 4.5155 | 4.5165 | 4.5165 | - |
| 12 Mar 2024 | 4.5245 | 4.5245 | 4.5245 | 4.5245 | 4.5245 | - |
| 11 Mar 2024 | 4.4225 | 4.4685 | 4.4225 | 4.4675 | 4.4675 | - |
| 08 Mar 2024 | 4.4245 | 4.4565 | 4.4245 | 4.4565 | 4.4565 | - |
| 07 Mar 2024 | 4.4025 | 4.4435 | 4.4025 | 4.4435 | 4.4435 | - |
| 06 Mar 2024 | 4.4475 | 4.4615 | 4.4345 | 4.4345 | 4.4345 | 1,606 |
| 05 Mar 2024 | 4.4190 | 4.4190 | 4.4095 | 4.4095 | 4.4095 | 355 |
| 04 Mar 2024 | 4.4500 | 4.4795 | 4.4500 | 4.4795 | 4.4795 | - |
| 01 Mar 2024 | 4.4205 | 4.4520 | 4.4205 | 4.4520 | 4.4520 | - |
| 29 Feb 2024 | 4.4080 | 4.4155 | 4.4080 | 4.4155 | 4.4155 | - |
| 28 Feb 2024 | 4.4105 | 4.4305 | 4.4105 | 4.4165 | 4.4165 | - |
| 27 Feb 2024 | 4.3970 | 4.4570 | 4.3970 | 4.4570 | 4.4570 | - |
| 26 Feb 2024 | 4.3915 | 4.4215 | 4.3915 | 4.4215 | 4.4215 | - |
| 23 Feb 2024 | 4.4420 | 4.4545 | 4.4420 | 4.4450 | 4.4450 | - |
| 22 Feb 2024 | 4.4360 | 4.4615 | 4.4360 | 4.4615 | 4.4615 | - |
| 21 Feb 2024 | 4.4270 | 4.4455 | 4.4270 | 4.4455 | 4.4455 | - |
| 20 Feb 2024 | 4.4140 | 4.4415 | 4.4140 | 4.4300 | 4.4300 | - |
| 19 Feb 2024 | 4.4155 | 4.4515 | 4.4155 | 4.4515 | 4.4515 | - |
| 16 Feb 2024 | 4.4025 | 4.4560 | 4.4025 | 4.4560 | 4.4560 | - |
| 15 Feb 2024 | 4.3665 | 4.4040 | 4.3665 | 4.4010 | 4.4010 | - |
| 14 Feb 2024 | 4.3495 | 4.3960 | 4.3495 | 4.3960 | 4.3960 | 375 |
| 13 Feb 2024 | 4.3885 | 4.3885 | 4.3640 | 4.3640 | 4.3640 | - |
| 12 Feb 2024 | 4.3475 | 4.3475 | 4.3475 | 4.3475 | 4.3475 | - |
| 09 Feb 2024 | 4.3430 | 4.3625 | 4.3430 | 4.3625 | 4.3625 | - |
| 08 Feb 2024 | 4.3575 | 4.3805 | 4.3575 | 4.3805 | 4.3805 | - |
| 07 Feb 2024 | 4.3575 | 4.3905 | 4.3575 | 4.3905 | 4.3905 | - |
| 06 Feb 2024 | 4.3570 | 4.3765 | 4.3570 | 4.3765 | 4.3765 | 1,494 |
| 05 Feb 2024 | 4.3055 | 4.3055 | 4.3040 | 4.3040 | 4.3040 | - |
| 02 Feb 2024 | 4.2925 | 4.3120 | 4.2925 | 4.3110 | 4.3110 | - |
| 01 Feb 2024 | 4.2440 | 4.2920 | 4.2440 | 4.2920 | 4.2920 | - |
| 31 Jan 2024 | 4.2220 | 4.2750 | 4.2220 | 4.2750 | 4.2750 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.