iShares MSCI World SRI UCITS ETF (ETR:2B7K)
Germany · Delayed Price · Currency is EUR 11.74
+0.17 (1.49%)
Sep 18, 2025, 3:44 PM CET
ETR:2B7K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.65 | 11.75 | 11.64 | 11.74 | 11.74 | 1.45% | 225,663 |
| Sep 17, 2025 | 11.55 | 11.58 | 11.52 | 11.57 | 11.57 | 0.35% | 94,584 |
| Sep 16, 2025 | 11.64 | 11.65 | 11.53 | 11.53 | 11.53 | -1.03% | 110,902 |
| Sep 15, 2025 | 11.66 | 11.67 | 11.62 | 11.65 | 11.65 | 0.09% | 493,636 |
| Sep 12, 2025 | 11.65 | 11.68 | 11.63 | 11.64 | 11.64 | 0.09% | 170,999 |
| Sep 11, 2025 | 11.56 | 11.63 | 11.54 | 11.63 | 11.63 | 0.87% | 101,822 |
| Sep 10, 2025 | 11.56 | 11.59 | 11.52 | 11.53 | 11.53 | 0.26% | 184,090 |
| Sep 9, 2025 | 11.51 | 11.53 | 11.47 | 11.50 | 11.50 | -0.09% | 163,333 |
| Sep 8, 2025 | 11.51 | 11.53 | 11.47 | 11.51 | 11.51 | 0.52% | 211,696 |
| Sep 5, 2025 | 11.53 | 11.58 | 11.42 | 11.45 | 11.45 | -0.43% | 244,493 |
| Sep 4, 2025 | 11.47 | 11.50 | 11.45 | 11.50 | 11.50 | 0.79% | 730,325 |
| Sep 3, 2025 | 11.45 | 11.48 | 11.41 | 11.41 | 11.41 | 0.18% | 128,069 |
| Sep 2, 2025 | 11.52 | 11.52 | 11.39 | 11.39 | 11.39 | -1.39% | 246,757 |
| Sep 1, 2025 | 11.52 | 11.55 | 11.51 | 11.55 | 11.55 | 0.35% | 689,785 |
| Aug 29, 2025 | 11.62 | 11.63 | 11.51 | 11.51 | 11.51 | -0.86% | 353,692 |
| Aug 28, 2025 | 11.68 | 11.69 | 11.60 | 11.61 | 11.61 | -0.68% | 69,803 |
| Aug 27, 2025 | 11.67 | 11.70 | 11.67 | 11.69 | 11.69 | 0.78% | 146,622 |
| Aug 26, 2025 | 11.63 | 11.64 | 11.60 | 11.60 | 11.60 | -0.26% | 83,438 |
| Aug 25, 2025 | 11.63 | 11.64 | 11.61 | 11.63 | 11.63 | -0.34% | 133,047 |
| Aug 22, 2025 | 11.55 | 11.67 | 11.54 | 11.67 | 11.67 | 0.78% | 131,131 |
| Aug 21, 2025 | 11.59 | 11.60 | 11.52 | 11.58 | 11.58 | 0.26% | 102,190 |
| Aug 20, 2025 | 11.58 | 11.61 | 11.51 | 11.55 | 11.55 | -0.52% | 208,617 |
| Aug 19, 2025 | 11.57 | 11.65 | 11.56 | 11.61 | 11.61 | 0.35% | 238,852 |
| Aug 18, 2025 | 11.53 | 11.59 | 11.52 | 11.57 | 11.57 | 0.43% | 108,443 |
| Aug 15, 2025 | 11.62 | 11.62 | 11.51 | 11.52 | 11.52 | -0.43% | 228,124 |
| Aug 14, 2025 | 11.59 | 11.62 | 11.56 | 11.57 | 11.57 | 0.26% | 127,060 |
| Aug 13, 2025 | 11.53 | 11.57 | 11.52 | 11.54 | 11.54 | 0.44% | 133,740 |
| Aug 12, 2025 | 11.49 | 11.52 | 11.45 | 11.49 | 11.49 | -0.09% | 154,674 |
| Aug 11, 2025 | 11.49 | 11.53 | 11.47 | 11.50 | 11.50 | 0.52% | 595,415 |
| Aug 8, 2025 | 11.43 | 11.48 | 11.43 | 11.44 | 11.44 | 0.26% | 125,860 |
| Aug 7, 2025 | 11.39 | 11.50 | 11.38 | 11.41 | 11.41 | 0.44% | 212,797 |
| Aug 6, 2025 | 11.42 | 11.43 | 11.31 | 11.36 | 11.36 | - | 537,817 |
| Aug 5, 2025 | 11.46 | 11.48 | 11.36 | 11.36 | 11.36 | -0.26% | 408,464 |
| Aug 4, 2025 | 11.30 | 11.40 | 11.29 | 11.39 | 11.39 | 1.15% | 882,102 |
| Aug 1, 2025 | 11.47 | 11.47 | 11.18 | 11.26 | 11.26 | -2.76% | 968,144 |
| Jul 31, 2025 | 11.63 | 11.67 | 11.56 | 11.58 | 11.58 | -0.43% | 246,655 |
| Jul 30, 2025 | 11.59 | 11.66 | 11.58 | 11.63 | 11.63 | 0.43% | 122,802 |
| Jul 29, 2025 | 11.64 | 11.65 | 11.58 | 11.58 | 11.58 | 0.09% | 307,675 |
| Jul 28, 2025 | 11.55 | 11.58 | 11.54 | 11.57 | 11.57 | 0.96% | 185,412 |
| Jul 25, 2025 | 11.45 | 11.48 | 11.44 | 11.46 | 11.46 | 0.17% | 65,113 |
| Jul 24, 2025 | 11.47 | 11.49 | 11.44 | 11.44 | 11.44 | -0.09% | 50,342 |
| Jul 23, 2025 | 11.44 | 11.48 | 11.44 | 11.45 | 11.45 | 0.62% | 176,484 |
| Jul 22, 2025 | 11.39 | 11.42 | 11.36 | 11.38 | 11.38 | -0.52% | 106,934 |
| Jul 21, 2025 | 11.47 | 11.49 | 11.43 | 11.44 | 11.44 | -0.09% | 179,007 |
| Jul 18, 2025 | 11.51 | 11.52 | 11.44 | 11.45 | 11.45 | -0.35% | 100,448 |
| Jul 17, 2025 | 11.45 | 11.49 | 11.44 | 11.49 | 11.49 | 2.22% | 214,661 |
| Jul 16, 2025 | 11.33 | 11.41 | 11.24 | 11.24 | 11.24 | -1.66% | 201,345 |
| Jul 15, 2025 | 11.45 | 11.47 | 11.41 | 11.43 | 11.43 | 0.53% | 267,429 |
| Jul 14, 2025 | 11.34 | 11.37 | 11.32 | 11.37 | 11.37 | - | 204,573 |
| Jul 11, 2025 | 11.43 | 11.43 | 11.36 | 11.37 | 11.37 | -0.87% | 152,946 |