iShares MSCI World Consumer Discretionary Sector UCITS ETF (ETR:36BB)
Germany · Delayed Price · Currency is EUR 7.71
+0.04 (0.52%)
Sep 10, 2025, 2:52 PM CET
ETR:36BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.69 | 7.69 | 7.68 | 7.69 | 7.69 | 0.26% | 52 |
| Sep 9, 2025 | 7.68 | 7.68 | 7.66 | 7.67 | 7.67 | -0.26% | 9,280 |
| Sep 8, 2025 | 7.69 | 7.69 | 7.67 | 7.69 | 7.69 | 1.18% | 498 |
| Sep 5, 2025 | 7.68 | 7.68 | 7.60 | 7.60 | 7.60 | -0.65% | 1,863 |
| Sep 4, 2025 | 7.57 | 7.65 | 7.57 | 7.65 | 7.65 | 1.46% | 732 |
| Sep 3, 2025 | 7.49 | 7.54 | 7.49 | 7.54 | 7.54 | 1.34% | 22,768 |
| Sep 2, 2025 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | -1.33% | 808 |
| Sep 1, 2025 | 7.54 | 7.54 | 7.52 | 7.54 | 7.54 | - | 4,330 |
| Aug 29, 2025 | 7.64 | 7.64 | 7.54 | 7.54 | 7.54 | -1.44% | 60 |
| Aug 28, 2025 | 7.66 | 7.66 | 7.65 | 7.65 | 7.65 | -0.26% | 62 |
| Aug 27, 2025 | 7.64 | 7.67 | 7.64 | 7.67 | 7.67 | 0.92% | 2,939 |
| Aug 26, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -0.26% | 2,604 |
| Aug 25, 2025 | 7.61 | 7.62 | 7.58 | 7.62 | 7.62 | 0.26% | 407 |
| Aug 22, 2025 | 7.47 | 7.60 | 7.47 | 7.60 | 7.60 | 1.88% | 26,740 |
| Aug 21, 2025 | 7.49 | 7.49 | 7.45 | 7.46 | 7.46 | -0.40% | 634 |
| Aug 20, 2025 | 7.54 | 7.56 | 7.49 | 7.49 | 7.49 | -1.06% | 20 |
| Aug 19, 2025 | 7.53 | 7.59 | 7.53 | 7.57 | 7.57 | 0.40% | 5,417 |
| Aug 18, 2025 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 0.27% | 5,049 |
| Aug 15, 2025 | 7.59 | 7.59 | 7.52 | 7.52 | 7.52 | 0.13% | 155 |
| Aug 14, 2025 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | 0.81% | 3,496 |
| Aug 13, 2025 | 7.41 | 7.46 | 7.41 | 7.45 | 7.45 | 0.95% | 349 |
| Aug 12, 2025 | 7.40 | 7.40 | 7.37 | 7.38 | 7.38 | -0.14% | 3,056 |
| Aug 11, 2025 | 7.38 | 7.39 | 7.37 | 7.39 | 7.39 | 0.54% | 4,635 |
| Aug 8, 2025 | 7.35 | 7.37 | 7.35 | 7.35 | 7.35 | 0.41% | 59 |
| Aug 7, 2025 | 7.31 | 7.37 | 7.31 | 7.32 | 7.32 | 0.69% | 7,571 |
| Aug 6, 2025 | 7.24 | 7.27 | 7.23 | 7.27 | 7.27 | 0.55% | 3,124 |
| Aug 5, 2025 | 7.22 | 7.23 | 7.21 | 7.23 | 7.23 | 0.70% | 3,452 |
| Aug 4, 2025 | 7.17 | 7.20 | 7.17 | 7.18 | 7.18 | - | 1,117 |
| Aug 1, 2025 | 7.27 | 7.27 | 7.16 | 7.18 | 7.18 | -3.36% | 12,909 |
| Jul 31, 2025 | 7.51 | 7.53 | 7.42 | 7.43 | 7.43 | -0.27% | 4,293 |
| Jul 30, 2025 | 7.43 | 7.49 | 7.43 | 7.45 | 7.45 | 0.13% | 57 |
| Jul 29, 2025 | 7.51 | 7.51 | 7.44 | 7.44 | 7.44 | -0.27% | 1,299 |
| Jul 28, 2025 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 0.95% | 356 |
| Jul 25, 2025 | 7.31 | 7.39 | 7.31 | 7.39 | 7.39 | 0.96% | 4,158 |
| Jul 24, 2025 | 7.35 | 7.36 | 7.32 | 7.32 | 7.32 | -1.35% | 218 |
| Jul 23, 2025 | 7.40 | 7.42 | 7.39 | 7.42 | 7.42 | 1.64% | 13,496 |
| Jul 22, 2025 | 7.29 | 7.30 | 7.28 | 7.30 | 7.30 | 0.41% | 4,845 |
| Jul 21, 2025 | 7.30 | 7.30 | 7.27 | 7.27 | 7.27 | 0.28% | 719 |
| Jul 18, 2025 | 7.25 | 7.25 | 7.23 | 7.25 | 7.25 | 0.14% | 5,700 |
| Jul 17, 2025 | 7.24 | 7.25 | 7.23 | 7.24 | 7.24 | 1.54% | 9,077 |
| Jul 16, 2025 | 7.17 | 7.22 | 7.13 | 7.13 | 7.13 | -1.79% | 1,156 |
| Jul 15, 2025 | 7.26 | 7.27 | 7.25 | 7.26 | 7.26 | 0.41% | 2,538 |
| Jul 14, 2025 | 7.22 | 7.23 | 7.21 | 7.23 | 7.23 | 0.14% | 6,533 |
| Jul 11, 2025 | 7.24 | 7.24 | 7.21 | 7.22 | 7.22 | -0.55% | 10,548 |
| Jul 10, 2025 | 7.17 | 7.26 | 7.17 | 7.26 | 7.26 | 1.26% | 5,336 |
| Jul 9, 2025 | 7.13 | 7.17 | 7.13 | 7.17 | 7.17 | 0.14% | 125 |
| Jul 8, 2025 | 7.16 | 7.17 | 7.16 | 7.16 | 7.16 | - | 6,421 |
| Jul 7, 2025 | 7.16 | 7.16 | 7.14 | 7.16 | 7.16 | -0.28% | 12,717 |
| Jul 4, 2025 | 7.20 | 7.20 | 7.16 | 7.18 | 7.18 | -0.83% | 1,222 |
| Jul 3, 2025 | 7.20 | 7.24 | 7.19 | 7.24 | 7.24 | 0.56% | 6,316 |