Singapore markets open in 3 hours 50 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
61,856.68 +958.85 (+1.57%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
iShares MSCI Europe SRI UCITS ETF EUR (Acc) (IESE.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM 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 | 71.12 | 71.14 | 70.50 | 70.60 | 70.60 | 21,805 |
| 27 Jun 2024 | 71.11 | 71.19 | 70.85 | 70.91 | 70.91 | 4,292 |
| 26 Jun 2024 | 71.66 | 71.89 | 70.93 | 71.08 | 71.08 | 9,611 |
| 25 Jun 2024 | 71.15 | 71.41 | 70.99 | 71.35 | 71.35 | 23,171 |
| 24 Jun 2024 | 71.13 | 71.60 | 71.03 | 71.43 | 71.43 | 15,702 |
| 21 Jun 2024 | 71.41 | 71.55 | 71.01 | 71.15 | 71.15 | 7,523 |
| 20 Jun 2024 | 71.10 | 71.81 | 71.10 | 71.81 | 71.81 | 30,127 |
| 19 Jun 2024 | 71.46 | 71.46 | 70.95 | 71.01 | 71.01 | 11,707 |
| 18 Jun 2024 | 71.28 | 71.36 | 71.00 | 71.36 | 71.36 | 10,083 |
| 17 Jun 2024 | 71.01 | 71.35 | 70.50 | 70.86 | 70.86 | 183,034 |
| 14 Jun 2024 | 71.73 | 71.73 | 70.60 | 70.83 | 70.83 | 83,304 |
| 13 Jun 2024 | 72.26 | 72.26 | 71.49 | 71.56 | 71.56 | 8,697 |
| 12 Jun 2024 | 71.52 | 72.44 | 71.52 | 72.31 | 72.31 | 17,235 |
| 11 Jun 2024 | 72.13 | 72.25 | 71.21 | 71.44 | 71.44 | 19,349 |
| 10 Jun 2024 | 71.77 | 71.93 | 71.61 | 71.93 | 71.93 | 13,357 |
| 07 Jun 2024 | 72.33 | 72.38 | 71.73 | 72.12 | 72.12 | 12,701 |
| 06 Jun 2024 | 72.24 | 72.49 | 72.13 | 72.26 | 72.26 | 11,524 |
| 05 Jun 2024 | 71.36 | 71.98 | 71.36 | 71.95 | 71.95 | 21,815 |
| 04 Jun 2024 | 70.85 | 71.21 | 70.54 | 70.92 | 70.92 | 30,161 |
| 03 Jun 2024 | 71.38 | 71.43 | 70.86 | 70.92 | 70.92 | 7,154 |
| 31 May 2024 | 70.63 | 70.86 | 70.44 | 70.81 | 70.81 | 21,855 |
| 30 May 2024 | 70.18 | 70.62 | 70.06 | 70.62 | 70.62 | 6,033 |
| 29 May 2024 | 70.75 | 70.75 | 70.10 | 70.23 | 70.23 | 53,582 |
| 28 May 2024 | 71.55 | 71.55 | 70.78 | 70.90 | 70.90 | 12,336 |
| 27 May 2024 | 71.09 | 71.37 | 71.08 | 71.34 | 71.34 | 10,972 |
| 24 May 2024 | 70.76 | 71.20 | 70.70 | 71.20 | 71.20 | 5,749 |
| 23 May 2024 | 71.35 | 71.47 | 71.06 | 71.19 | 71.19 | 8,348 |
| 22 May 2024 | 71.10 | 71.18 | 70.89 | 71.18 | 71.18 | 12,316 |
| 21 May 2024 | 71.23 | 71.32 | 70.94 | 71.19 | 71.19 | 7,480 |
| 20 May 2024 | 71.37 | 71.44 | 71.29 | 71.43 | 71.43 | 15,454 |
| 17 May 2024 | 71.34 | 71.34 | 71.12 | 71.29 | 71.29 | 4,905 |
| 16 May 2024 | 71.39 | 71.54 | 71.34 | 71.46 | 71.46 | 5,611 |
| 15 May 2024 | 70.95 | 71.32 | 70.86 | 71.32 | 71.32 | 7,984 |
| 14 May 2024 | 70.60 | 70.81 | 70.48 | 70.75 | 70.75 | 13,224 |
| 13 May 2024 | 70.77 | 70.85 | 70.50 | 70.65 | 70.65 | 31,201 |
| 10 May 2024 | 70.63 | 70.78 | 70.56 | 70.75 | 70.75 | 6,276 |
| 09 May 2024 | 69.98 | 70.24 | 69.80 | 70.17 | 70.17 | 2,586 |
| 08 May 2024 | 69.74 | 69.98 | 69.69 | 69.91 | 69.91 | 5,576 |
| 07 May 2024 | 69.18 | 69.60 | 69.08 | 69.52 | 69.52 | 18,349 |
| 06 May 2024 | 68.46 | 69.00 | 68.46 | 68.96 | 68.96 | 12,006 |
| 03 May 2024 | 68.04 | 68.63 | 68.03 | 68.39 | 68.39 | 33,204 |
| 02 May 2024 | 68.05 | 68.05 | 67.72 | 67.81 | 67.81 | 8,047 |
| 30 Apr 2024 | 68.39 | 68.39 | 67.64 | 67.64 | 67.64 | 22,763 |
| 29 Apr 2024 | 68.34 | 68.46 | 68.14 | 68.14 | 68.14 | 7,846 |
| 26 Apr 2024 | 67.85 | 68.25 | 67.68 | 68.11 | 68.11 | 9,448 |
| 25 Apr 2024 | 67.83 | 67.83 | 66.77 | 67.23 | 67.23 | 12,470 |
| 24 Apr 2024 | 68.36 | 68.53 | 67.87 | 67.97 | 67.97 | 6,253 |
| 23 Apr 2024 | 67.82 | 68.38 | 67.77 | 68.30 | 68.30 | 10,703 |
| 22 Apr 2024 | 67.59 | 67.68 | 67.34 | 67.51 | 67.51 | 14,434 |
| 19 Apr 2024 | 66.92 | 67.24 | 66.65 | 67.09 | 67.09 | 36,590 |
| 18 Apr 2024 | 67.08 | 67.20 | 66.79 | 67.13 | 67.13 | 16,127 |
| 17 Apr 2024 | 67.01 | 67.52 | 66.85 | 66.85 | 66.85 | 60,465 |
| 16 Apr 2024 | 66.97 | 67.23 | 66.76 | 66.92 | 66.92 | 12,376 |
| 15 Apr 2024 | 68.03 | 68.43 | 67.78 | 67.89 | 67.89 | 10,629 |
| 12 Apr 2024 | 68.44 | 68.54 | 67.55 | 67.74 | 67.74 | 7,462 |
| 11 Apr 2024 | 67.74 | 68.02 | 67.40 | 67.73 | 67.73 | 2,559 |
| 10 Apr 2024 | 68.16 | 68.16 | 67.28 | 67.84 | 67.84 | 6,144 |
| 09 Apr 2024 | 67.93 | 68.09 | 67.54 | 67.62 | 67.62 | 9,657 |
| 08 Apr 2024 | 67.75 | 68.22 | 67.75 | 68.13 | 68.13 | 13,960 |
| 05 Apr 2024 | 67.74 | 67.85 | 67.56 | 67.83 | 67.83 | 5,509 |
| 04 Apr 2024 | 68.48 | 68.56 | 68.34 | 68.42 | 68.42 | 18,047 |
| 03 Apr 2024 | 68.48 | 68.54 | 68.27 | 68.54 | 68.54 | 20,632 |
| 02 Apr 2024 | 69.14 | 69.68 | 68.35 | 68.38 | 68.38 | 18,930 |
| 28 Mar 2024 | 69.43 | 69.54 | 69.24 | 69.35 | 69.35 | 39,895 |
| 27 Mar 2024 | 69.30 | 69.41 | 69.20 | 69.29 | 69.29 | 15,901 |
| 26 Mar 2024 | 69.08 | 69.31 | 69.04 | 69.21 | 69.21 | 15,305 |
| 25 Mar 2024 | 69.11 | 69.20 | 68.83 | 69.09 | 69.09 | 10,322 |
| 22 Mar 2024 | 68.97 | 69.16 | 68.86 | 69.12 | 69.12 | 9,003 |
| 21 Mar 2024 | 69.07 | 69.07 | 68.61 | 68.98 | 68.98 | 9,348 |
| 20 Mar 2024 | 68.19 | 68.55 | 68.19 | 68.46 | 68.46 | 10,520 |
| 19 Mar 2024 | 68.12 | 68.32 | 67.99 | 68.32 | 68.32 | 7,375 |
| 18 Mar 2024 | 68.51 | 68.51 | 68.06 | 68.20 | 68.20 | 15,303 |
| 15 Mar 2024 | 68.87 | 68.98 | 68.30 | 68.30 | 68.30 | 6,632 |
| 14 Mar 2024 | 68.99 | 69.23 | 68.81 | 68.90 | 68.90 | 7,663 |
| 13 Mar 2024 | 68.75 | 68.98 | 68.75 | 68.83 | 68.83 | 42,848 |
| 12 Mar 2024 | 68.47 | 68.80 | 68.15 | 68.72 | 68.72 | 11,222 |
| 11 Mar 2024 | 68.20 | 68.32 | 67.99 | 68.20 | 68.20 | 16,548 |
| 08 Mar 2024 | 68.60 | 68.74 | 68.47 | 68.49 | 68.49 | 12,267 |
| 07 Mar 2024 | 67.54 | 68.56 | 67.44 | 68.51 | 68.51 | 7,462 |
| 06 Mar 2024 | 67.38 | 67.65 | 67.38 | 67.55 | 67.55 | 7,650 |
| 05 Mar 2024 | 67.66 | 67.78 | 67.40 | 67.49 | 67.49 | 19,076 |
| 04 Mar 2024 | 67.85 | 67.89 | 67.63 | 67.88 | 67.88 | 17,185 |
| 01 Mar 2024 | 67.89 | 67.89 | 67.45 | 67.87 | 67.87 | 69,777 |
| 29 Feb 2024 | 67.65 | 67.83 | 67.56 | 67.56 | 67.56 | 15,276 |
| 28 Feb 2024 | 67.74 | 67.80 | 67.37 | 67.46 | 67.46 | 11,889 |
| 27 Feb 2024 | 68.00 | 68.00 | 67.67 | 67.88 | 67.88 | 13,831 |
| 26 Feb 2024 | 68.06 | 68.12 | 67.89 | 67.93 | 67.93 | 11,109 |
| 23 Feb 2024 | 68.04 | 68.24 | 67.88 | 68.14 | 68.14 | 40,804 |
| 22 Feb 2024 | 67.98 | 68.07 | 67.71 | 68.02 | 68.02 | 6,490 |
| 21 Feb 2024 | 67.13 | 67.27 | 67.01 | 67.20 | 67.20 | 2,978 |
| 20 Feb 2024 | 67.20 | 67.35 | 67.03 | 67.14 | 67.14 | 29,503 |
| 19 Feb 2024 | 67.07 | 67.29 | 66.93 | 67.20 | 67.20 | 14,541 |
| 16 Feb 2024 | 67.02 | 67.21 | 66.94 | 67.18 | 67.18 | 6,548 |
| 15 Feb 2024 | 66.71 | 66.90 | 66.64 | 66.77 | 66.77 | 14,040 |
| 14 Feb 2024 | 65.89 | 66.29 | 65.89 | 66.28 | 66.28 | 4,336 |
| 13 Feb 2024 | 66.32 | 66.38 | 65.53 | 65.77 | 65.77 | 20,791 |
| 12 Feb 2024 | 66.40 | 66.55 | 66.18 | 66.43 | 66.43 | 10,867 |
| 09 Feb 2024 | 66.25 | 66.30 | 65.94 | 66.17 | 66.17 | 7,327 |
| 08 Feb 2024 | 66.30 | 66.46 | 66.15 | 66.25 | 66.25 | 7,372 |
| 07 Feb 2024 | 66.37 | 66.37 | 66.06 | 66.19 | 66.19 | 6,340 |
| *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.