iShares MSCI Europe SRI UCITS ETF (AMS:ISED)
Netherlands · Delayed Price · Currency is EUR 7.60
-0.05 (-0.68%)
At close: Apr 28, 2026
AMS:ISED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -0.68% | 73 |
| Apr 27, 2026 | 7.69 | 7.69 | 7.68 | 7.65 | 7.65 | -0.33% | 461 |
| Apr 24, 2026 | 7.67 | 7.69 | 7.63 | 7.68 | 7.68 | -0.38% | 333 |
| Apr 23, 2026 | 7.69 | 7.69 | 7.66 | 7.70 | 7.70 | 0.17% | 1,436 |
| Apr 22, 2026 | 7.75 | 7.75 | 7.75 | 7.69 | 7.69 | -0.40% | 2,803 |
| Apr 21, 2026 | 7.78 | 7.78 | 7.75 | 7.72 | 7.72 | -0.52% | 2,803 |
| Apr 20, 2026 | 7.75 | 7.75 | 7.75 | 7.76 | 7.76 | -0.65% | - |
| Apr 17, 2026 | 7.69 | 7.69 | 7.69 | 7.81 | 7.81 | 1.81% | 3 |
| Apr 16, 2026 | 7.68 | 7.71 | 7.68 | 7.67 | 7.67 | 0.38% | 9,027 |
| Apr 15, 2026 | 7.66 | 7.67 | 7.65 | 7.65 | 7.65 | -0.14% | 8,086 |
| Apr 14, 2026 | 7.61 | 7.65 | 7.61 | 7.66 | 7.66 | 1.51% | 2,841 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.50 | 7.54 | 7.54 | -0.13% | 1 |
| Apr 10, 2026 | 7.53 | 7.53 | 7.53 | 7.55 | 7.55 | 0.92% | - |
| Apr 9, 2026 | 7.51 | 7.51 | 7.51 | 7.48 | 7.48 | -0.35% | - |
| Apr 8, 2026 | 7.53 | 7.55 | 7.47 | 7.51 | 7.51 | 3.96% | 7,266 |
| Apr 7, 2026 | 7.30 | 7.34 | 7.26 | 7.22 | 7.22 | -0.86% | 19,132 |
| Apr 2, 2026 | 7.21 | 7.21 | 7.21 | 7.29 | 7.29 | -0.14% | 140 |
| Apr 1, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 2.49% | 6,238 |
| Mar 31, 2026 | 7.11 | 7.15 | 7.11 | 7.12 | 7.12 | 0.58% | 713 |
| Mar 30, 2026 | 7.02 | 7.09 | 7.02 | 7.08 | 7.08 | 0.73% | 352 |
| Mar 27, 2026 | 7.10 | 7.10 | 7.01 | 7.03 | 7.03 | -1.07% | 153 |
| Mar 26, 2026 | 7.15 | 7.15 | 7.11 | 7.10 | 7.10 | -1.16% | 477 |
| Mar 25, 2026 | 7.21 | 7.22 | 7.19 | 7.19 | 7.19 | 1.15% | 9,722 |
| Mar 24, 2026 | 7.12 | 7.12 | 7.07 | 7.10 | 7.10 | 0.54% | 7,736 |
| Mar 23, 2026 | 6.92 | 7.16 | 6.90 | 7.07 | 7.07 | 0.11% | 4,955 |
| Mar 20, 2026 | 7.22 | 7.22 | 7.09 | 7.06 | 7.06 | -1.42% | 47,386 |
| Mar 19, 2026 | 7.26 | 7.26 | 7.20 | 7.16 | 7.16 | -2.85% | 546 |
| Mar 18, 2026 | 7.46 | 7.46 | 7.46 | 7.37 | 7.37 | -0.94% | - |
| Mar 17, 2026 | 7.39 | 7.41 | 7.39 | 7.44 | 7.44 | 0.66% | 3,550 |
| Mar 16, 2026 | 7.36 | 7.36 | 7.36 | 7.39 | 7.39 | 0.31% | - |
| Mar 13, 2026 | 7.35 | 7.40 | 7.34 | 7.37 | 7.37 | -0.38% | 7,352 |
| Mar 12, 2026 | 7.39 | 7.39 | 7.39 | 7.40 | 7.39 | -0.05% | - |
| Mar 11, 2026 | 7.41 | 7.43 | 7.39 | 7.40 | 7.40 | -0.91% | 36,650 |
| Mar 10, 2026 | 7.50 | 7.52 | 7.47 | 7.47 | 7.47 | 1.72% | 201 |
| Mar 9, 2026 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | -0.80% | 25,804 |
| Mar 6, 2026 | 7.49 | 7.52 | 7.46 | 7.40 | 7.40 | -0.99% | 927 |
| Mar 5, 2026 | 7.54 | 7.58 | 7.54 | 7.48 | 7.47 | -0.99% | 8,665 |
| Mar 4, 2026 | 7.49 | 7.57 | 7.49 | 7.55 | 7.55 | 1.62% | 133 |
| Mar 3, 2026 | 7.58 | 7.58 | 7.43 | 7.43 | 7.43 | -3.29% | 7,143 |
| Mar 2, 2026 | 7.65 | 7.67 | 7.65 | 7.68 | 7.68 | -1.74% | 138 |
| Feb 27, 2026 | 7.78 | 7.78 | 7.77 | 7.82 | 7.82 | 0.86% | 9,930 |
| Feb 26, 2026 | 7.75 | 7.78 | 7.75 | 7.75 | 7.75 | 0.06% | 19,912 |
| Feb 25, 2026 | 7.73 | 7.75 | 7.73 | 7.75 | 7.74 | 0.49% | 7,511 |
| Feb 24, 2026 | 7.66 | 7.73 | 7.66 | 7.71 | 7.71 | 0.59% | 611 |
| Feb 23, 2026 | 7.73 | 7.73 | 7.66 | 7.66 | 7.66 | -1.12% | 10,003 |
| Feb 20, 2026 | 7.72 | 7.76 | 7.71 | 7.75 | 7.75 | 0.94% | 19,198 |
| Feb 19, 2026 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | -0.39% | 5,480 |
| Feb 18, 2026 | 7.65 | 7.70 | 7.65 | 7.71 | 7.71 | 0.86% | 125,447 |
| Feb 17, 2026 | 7.60 | 7.61 | 7.59 | 7.64 | 7.64 | 0.72% | 5,818 |
| Feb 16, 2026 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | -0.37% | 5,041 |