iShares MSCI Europe SRI UCITS ETF (AMS:IDSE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 150.56
-0.22 (-0.15%)
Oct 23, 2026, 5:35 PM CEST
AMS:IDSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 150.94 | 150.94 | 150.34 | 150.56 | 150.56 | -0.15% | 842 |
| Oct 22, 2026 | 151.04 | 151.04 | 150.78 | 150.78 | 150.78 | -0.70% | 841 |
| Oct 21, 2026 | 150.30 | 151.56 | 150.30 | 151.84 | 151.84 | 1.06% | 3,659 |
| Oct 20, 2026 | 149.98 | 149.98 | 149.24 | 150.24 | 150.24 | -0.11% | 1 |
| Oct 19, 2026 | 150.80 | 150.80 | 149.88 | 150.40 | 150.40 | -0.65% | 79 |
| Oct 16, 2026 | 150.92 | 151.64 | 150.92 | 151.38 | 151.38 | 0.92% | 152 |
| Oct 15, 2026 | 148.60 | 149.52 | 148.60 | 150.00 | 150.00 | 1.39% | 398 |
| Oct 14, 2026 | 148.96 | 148.96 | 148.96 | 147.94 | 147.94 | -0.11% | - |
| Oct 13, 2026 | 148.62 | 149.10 | 148.10 | 148.10 | 148.10 | 0.23% | 18,702 |
| Oct 12, 2026 | 148.18 | 148.24 | 147.90 | 147.76 | 147.76 | 0.08% | 99 |
| Oct 9, 2026 | 147.80 | 147.96 | 147.56 | 147.64 | 147.64 | 1.16% | 515 |
| Oct 8, 2026 | 145.44 | 145.44 | 145.40 | 145.94 | 145.94 | -0.49% | 150 |
| Oct 7, 2026 | 147.62 | 147.62 | 146.64 | 146.66 | 146.66 | -1.32% | 1,237 |
| Oct 6, 2026 | 148.30 | 148.62 | 148.30 | 148.62 | 148.62 | 0.84% | 108 |
| Oct 5, 2026 | 147.70 | 147.70 | 147.70 | 147.38 | 147.38 | -0.71% | - |
| Oct 2, 2026 | 147.30 | 149.06 | 147.30 | 148.44 | 148.44 | 0.98% | 758 |
| Oct 1, 2026 | 148.02 | 148.14 | 146.80 | 147.00 | 147.00 | -1.76% | 370 |
| Sep 30, 2026 | 151.12 | 151.12 | 149.68 | 149.64 | 149.64 | -0.43% | 588 |
| Sep 29, 2026 | 150.66 | 150.88 | 150.28 | 150.28 | 150.28 | -0.21% | 6,756 |
| Sep 28, 2026 | 150.64 | 151.22 | 150.60 | 150.60 | 150.60 | -0.16% | 202 |
| Sep 25, 2026 | 151.08 | 151.30 | 150.58 | 150.84 | 150.84 | 0.71% | 1,921 |
| Sep 24, 2026 | 150.68 | 150.68 | 150.38 | 149.78 | 149.78 | -0.91% | 3,486 |
| Sep 23, 2026 | 152.52 | 152.52 | 152.52 | 151.16 | 151.16 | -0.83% | 1 |
| Sep 22, 2026 | 152.30 | 152.94 | 152.30 | 152.42 | 152.42 | 0.22% | 6 |
| Sep 21, 2026 | 151.24 | 151.36 | 151.14 | 152.08 | 152.08 | 1.39% | 11 |
| Sep 18, 2026 | 151.40 | 151.56 | 151.40 | 150.00 | 150.00 | -0.94% | 364 |
| Sep 17, 2026 | 151.24 | 151.42 | 151.00 | 151.42 | 151.42 | 0.23% | 80 |
| Sep 16, 2026 | 150.82 | 150.82 | 150.50 | 151.08 | 151.08 | 0.63% | 151 |
| Sep 15, 2026 | 149.90 | 149.90 | 149.90 | 150.14 | 150.14 | -0.17% | - |
| Sep 14, 2026 | 151.00 | 151.00 | 150.06 | 150.40 | 150.40 | -1.12% | 848 |
| Sep 11, 2026 | 152.20 | 152.20 | 152.04 | 152.10 | 152.10 | -0.05% | 446 |
| Sep 10, 2026 | 153.36 | 153.36 | 153.36 | 152.18 | 152.18 | -0.63% | - |
| Sep 9, 2026 | 155.02 | 155.02 | 153.48 | 153.14 | 153.14 | -1.56% | 77 |
| Sep 8, 2026 | 154.92 | 155.70 | 154.92 | 155.56 | 155.56 | -0.31% | 435 |
| Sep 7, 2026 | 155.74 | 155.74 | 155.74 | 156.04 | 156.04 | -0.14% | 1 |
| Sep 4, 2026 | 155.98 | 155.98 | 155.98 | 156.26 | 156.26 | -0.06% | - |
| Sep 3, 2026 | 155.58 | 156.36 | 155.58 | 156.36 | 156.36 | 0.73% | 1,764 |
| Sep 2, 2026 | 155.22 | 155.22 | 154.76 | 155.22 | 155.22 | -0.24% | 1 |
| Sep 1, 2026 | 156.96 | 156.98 | 155.50 | 155.60 | 155.60 | -0.75% | 1,063 |
| Aug 31, 2026 | 157.66 | 157.66 | 156.98 | 156.78 | 156.78 | -0.80% | 1,114 |
| Aug 28, 2026 | 158.56 | 158.56 | 158.14 | 158.04 | 158.04 | 0.20% | 1 |
| Aug 27, 2026 | 158.52 | 158.52 | 157.72 | 157.72 | 157.72 | -0.39% | 166 |
| Aug 26, 2026 | 158.96 | 158.96 | 158.96 | 158.34 | 158.34 | -0.39% | - |
| Aug 25, 2026 | 158.78 | 159.40 | 158.44 | 158.96 | 158.96 | 0.20% | 159 |
| Aug 24, 2026 | 158.22 | 158.52 | 158.22 | 158.64 | 158.64 | 0.29% | 691 |
| Aug 21, 2026 | 157.50 | 158.40 | 157.50 | 158.18 | 158.18 | 0.41% | 42 |
| Aug 20, 2026 | 157.50 | 157.50 | 157.50 | 157.54 | 157.54 | 0.18% | - |
| Aug 19, 2026 | 156.30 | 156.30 | 156.18 | 157.26 | 157.26 | 0.65% | 594 |
| Aug 18, 2026 | 156.72 | 156.72 | 156.72 | 156.24 | 156.24 | -0.70% | - |
| Aug 17, 2026 | 158.12 | 158.26 | 157.34 | 157.34 | 157.34 | -0.27% | 359 |