Singapore markets open in 3 hours 31 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,856.55 +870.04 (+1.43%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
iShares Dow Jones Eurozone Sustainability Screened UCITS ETF (DE) (EXXV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.12 | 18.12 | 18.00 | 18.01 | 18.01 | - |
| 27 Jun 2024 | 18.02 | 18.09 | 18.01 | 18.02 | 18.02 | - |
| 26 Jun 2024 | 18.20 | 18.24 | 17.97 | 18.01 | 18.01 | - |
| 25 Jun 2024 | 17.98 | 18.07 | 17.98 | 18.07 | 18.07 | - |
| 24 Jun 2024 | 18.09 | 18.12 | 17.96 | 17.99 | 17.99 | 10 |
| 21 Jun 2024 | 18.08 | 18.08 | 17.93 | 17.95 | 17.95 | 476 |
| 20 Jun 2024 | 17.93 | 18.15 | 17.93 | 18.09 | 18.09 | - |
| 19 Jun 2024 | 18.02 | 18.04 | 17.86 | 17.87 | 17.87 | - |
| 18 Jun 2024 | 17.95 | 18.03 | 17.90 | 18.03 | 18.03 | - |
| 17 Jun 2024 | 17.82 | 17.97 | 17.79 | 17.86 | 17.86 | - |
| 14 Jun 2024 | 18.20 | 18.23 | 17.84 | 17.84 | 17.84 | - |
| 13 Jun 2024 | 18.62 | 18.62 | 18.21 | 18.22 | 18.22 | 181 |
| 12 Jun 2024 | 18.40 | 18.69 | 18.40 | 18.62 | 18.62 | - |
| 11 Jun 2024 | 18.62 | 18.62 | 18.29 | 18.32 | 18.32 | - |
| 10 Jun 2024 | 18.48 | 18.57 | 18.40 | 18.56 | 18.56 | - |
| 07 Jun 2024 | 18.66 | 18.70 | 18.52 | 18.64 | 18.64 | - |
| 06 Jun 2024 | 18.61 | 18.76 | 18.60 | 18.67 | 18.67 | - |
| 05 Jun 2024 | 18.30 | 18.58 | 18.30 | 18.58 | 18.58 | - |
| 04 Jun 2024 | 18.30 | 18.34 | 18.18 | 18.22 | 18.22 | - |
| 03 Jun 2024 | 18.46 | 18.52 | 18.28 | 18.31 | 18.31 | - |
| 31 May 2024 | 18.31 | 18.40 | 18.23 | 18.26 | 18.26 | - |
| 30 May 2024 | 18.25 | 18.35 | 18.25 | 18.34 | 18.34 | - |
| 29 May 2024 | 18.47 | 18.54 | 18.29 | 18.30 | 18.30 | - |
| 28 May 2024 | 18.59 | 18.70 | 18.51 | 18.51 | 18.51 | - |
| 27 May 2024 | 18.59 | 18.60 | 18.54 | 18.59 | 18.59 | 10 |
| 24 May 2024 | 18.37 | 18.51 | 18.37 | 18.50 | 18.50 | - |
| 23 May 2024 | 18.44 | 18.63 | 18.44 | 18.46 | 18.46 | - |
| 22 May 2024 | 18.44 | 18.46 | 18.35 | 18.35 | 18.35 | - |
| 21 May 2024 | 18.46 | 18.51 | 18.42 | 18.44 | 18.44 | - |
| 20 May 2024 | 18.52 | 18.53 | 18.48 | 18.48 | 18.48 | - |
| 17 May 2024 | 18.41 | 18.46 | 18.39 | 18.42 | 18.42 | - |
| 16 May 2024 | 18.60 | 18.60 | 18.42 | 18.42 | 18.42 | 67 |
| 15 May 2024 | 18.52 | 18.57 | 18.48 | 18.54 | 18.54 | - |
| 14 May 2024 | 18.41 | 18.45 | 18.40 | 18.40 | 18.40 | - |
| 13 May 2024 | 18.44 | 18.45 | 18.40 | 18.40 | 18.40 | - |
| 10 May 2024 | 18.35 | 18.46 | 18.35 | 18.40 | 18.40 | - |
| 09 May 2024 | 18.12 | 18.27 | 18.12 | 18.24 | 18.24 | - |
| 08 May 2024 | 18.12 | 18.20 | 18.12 | 18.15 | 18.15 | - |
| 07 May 2024 | 17.93 | 18.08 | 17.93 | 18.07 | 18.07 | - |
| 06 May 2024 | 17.84 | 17.93 | 17.77 | 17.92 | 17.92 | 1,000 |
| 03 May 2024 | 17.72 | 17.79 | 17.71 | 17.73 | 17.73 | - |
| 02 May 2024 | 17.69 | 17.70 | 17.60 | 17.63 | 17.63 | - |
| 30 Apr 2024 | 18.01 | 18.01 | 17.69 | 17.72 | 17.72 | - |
| 29 Apr 2024 | 18.08 | 18.10 | 17.97 | 17.98 | 17.98 | 10 |
| 26 Apr 2024 | 18.06 | 18.08 | 18.01 | 18.03 | 18.03 | - |
| 25 Apr 2024 | 17.79 | 17.85 | 17.62 | 17.71 | 17.71 | - |
| 24 Apr 2024 | 17.96 | 17.99 | 17.78 | 17.81 | 17.81 | - |
| 23 Apr 2024 | 17.60 | 17.91 | 17.60 | 17.89 | 17.89 | - |
| 22 Apr 2024 | 17.56 | 17.60 | 17.50 | 17.60 | 17.60 | 400 |
| 19 Apr 2024 | 17.49 | 17.50 | 17.41 | 17.42 | 17.42 | - |
| 18 Apr 2024 | 17.58 | 17.60 | 17.48 | 17.48 | 17.48 | - |
| 17 Apr 2024 | 17.53 | 17.68 | 17.44 | 17.49 | 17.49 | 817 |
| 16 Apr 2024 | 17.61 | 17.70 | 17.61 | 17.70 | 17.70 | - |
| 15 Apr 2024 | 17.86 | 18.08 | 17.75 | 17.75 | 17.75 | - |
| 12 Apr 2024 | 17.95 | 18.06 | 17.74 | 17.74 | 17.74 | - |
| 11 Apr 2024 | 17.89 | 17.96 | 17.78 | 17.90 | 17.90 | - |
| 10 Apr 2024 | 18.05 | 18.07 | 17.76 | 17.88 | 17.88 | - |
| 09 Apr 2024 | 17.97 | 18.04 | 17.87 | 17.88 | 17.88 | - |
| 08 Apr 2024 | 18.06 | 18.06 | 18.01 | 18.02 | 18.02 | - |
| 05 Apr 2024 | 17.83 | 17.94 | 17.83 | 17.93 | 17.93 | 139 |
| 04 Apr 2024 | 18.03 | 18.15 | 17.92 | 17.92 | 17.92 | - |
| 03 Apr 2024 | 17.96 | 18.06 | 17.96 | 18.05 | 18.05 | - |
| 02 Apr 2024 | 18.12 | 18.12 | 17.93 | 17.93 | 17.93 | - |
| 28 Mar 2024 | 18.09 | 18.16 | 18.07 | 18.07 | 18.07 | - |
| 27 Mar 2024 | 18.07 | 18.16 | 18.07 | 18.10 | 18.10 | 335 |
| 26 Mar 2024 | 17.99 | 18.09 | 17.99 | 18.04 | 18.04 | - |
| 25 Mar 2024 | 17.94 | 18.05 | 17.91 | 18.01 | 18.01 | - |
| 22 Mar 2024 | 17.95 | 18.00 | 17.92 | 17.99 | 17.99 | - |
| 21 Mar 2024 | 17.94 | 18.01 | 17.92 | 17.94 | 17.94 | 10 |
| 20 Mar 2024 | 17.67 | 17.78 | 17.67 | 17.75 | 17.75 | - |
| 19 Mar 2024 | 17.65 | 17.70 | 17.64 | 17.64 | 17.64 | - |
| 18 Mar 2024 | 17.69 | 17.75 | 17.65 | 17.66 | 17.66 | 170 |
| 15 Mar 2024 | 17.66 | 17.83 | 17.66 | 17.77 | 17.77 | - |
| 14 Mar 2024 | 17.84 | 17.84 | 17.75 | 17.75 | 17.75 | - |
| 13 Mar 2024 | 17.80 | 17.87 | 17.78 | 17.78 | 17.78 | - |
| 12 Mar 2024 | 17.62 | 17.73 | 17.61 | 17.73 | 17.73 | - |
| 11 Mar 2024 | 17.61 | 17.61 | 17.55 | 17.57 | 17.57 | - |
| 08 Mar 2024 | 17.78 | 17.81 | 17.78 | 17.79 | 17.79 | - |
| 07 Mar 2024 | 17.42 | 17.72 | 17.42 | 17.72 | 17.72 | - |
| 06 Mar 2024 | 17.46 | 17.53 | 17.46 | 17.53 | 17.53 | - |
| 05 Mar 2024 | 17.48 | 17.48 | 17.42 | 17.42 | 17.42 | - |
| 04 Mar 2024 | 17.41 | 17.50 | 17.41 | 17.50 | 17.50 | - |
| 01 Mar 2024 | 17.37 | 17.40 | 17.37 | 17.40 | 17.40 | 10 |
| 29 Feb 2024 | 17.27 | 17.31 | 17.27 | 17.31 | 17.31 | - |
| 28 Feb 2024 | 17.32 | 17.32 | 17.27 | 17.27 | 17.27 | - |
| 27 Feb 2024 | 17.25 | 17.37 | 17.25 | 17.37 | 17.37 | - |
| 26 Feb 2024 | 17.23 | 17.29 | 17.23 | 17.29 | 17.29 | - |
| 23 Feb 2024 | 17.23 | 17.25 | 17.23 | 17.25 | 17.25 | - |
| 22 Feb 2024 | 17.08 | 17.23 | 17.08 | 17.23 | 17.23 | - |
| 21 Feb 2024 | 16.94 | 16.98 | 16.90 | 16.98 | 16.98 | - |
| 20 Feb 2024 | 16.88 | 16.97 | 16.88 | 16.91 | 16.91 | - |
| 19 Feb 2024 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | - |
| 16 Feb 2024 | 16.95 | 16.98 | 16.95 | 16.98 | 16.98 | - |
| 15 Feb 2024 | 16.85 | 16.90 | 16.85 | 16.88 | 16.88 | - |
| 14 Feb 2024 | 16.65 | 16.82 | 16.65 | 16.82 | 16.82 | - |
| 13 Feb 2024 | 16.82 | 16.82 | 16.64 | 16.70 | 16.70 | - |
| 12 Feb 2024 | 16.84 | 16.88 | 16.84 | 16.88 | 16.88 | - |
| 09 Feb 2024 | 16.74 | 16.82 | 16.74 | 16.82 | 16.82 | - |
| 08 Feb 2024 | 16.74 | 16.76 | 16.74 | 16.76 | 16.76 | - |
| 07 Feb 2024 | 16.75 | 16.76 | 16.71 | 16.73 | 16.73 | 96 |
| *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.