iShares MSCI World Consumer Discretionary Sector Advanced UCITS ETF (ETR:36BB)
Germany · Delayed Price · Currency is EUR 7.54
+0.02 (0.23%)
Sep 23, 2026, 1:13 PM CET
ETR:36BB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.55 | 7.55 | 7.54 | 7.54 | - | 0.27% | 6 |
| Sep 22, 2026 | 7.52 | 7.56 | 7.52 | 7.52 | 7.52 | 0.63% | 2,142 |
| Sep 21, 2026 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 0.85% | 4,389 |
| Sep 18, 2026 | 7.45 | 7.46 | 7.41 | 7.41 | 7.41 | -0.75% | 2,909 |
| Sep 17, 2026 | 7.42 | 7.47 | 7.42 | 7.47 | 7.47 | 1.16% | 1,616 |
| Sep 16, 2026 | 7.36 | 7.39 | 7.36 | 7.38 | 7.38 | 0.11% | 6,118 |
| Sep 15, 2026 | 7.45 | 7.46 | 7.37 | 7.38 | 7.38 | -1.30% | 3,879 |
| Sep 14, 2026 | 7.45 | 7.48 | 7.45 | 7.47 | 7.47 | 0.19% | 28,588 |
| Sep 11, 2026 | 7.43 | 7.46 | 7.42 | 7.46 | 7.46 | 0.76% | 2,805 |
| Sep 10, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | -0.07% | 918 |
| Sep 9, 2026 | 7.50 | 7.50 | 7.40 | 7.41 | 7.41 | -1.55% | 6,347 |
| Sep 8, 2026 | 7.53 | 7.54 | 7.51 | 7.53 | 7.53 | -0.24% | 20,935 |
| Sep 7, 2026 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | -0.19% | 18,219 |
| Sep 4, 2026 | 7.62 | 7.63 | 7.54 | 7.56 | 7.56 | -1.41% | 11,958 |
| Sep 3, 2026 | 7.56 | 7.67 | 7.55 | 7.67 | 7.67 | 1.43% | 33,339 |
| Sep 2, 2026 | 7.55 | 7.56 | 7.52 | 7.56 | 7.56 | -0.28% | 7,262 |
| Sep 1, 2026 | 7.68 | 7.68 | 7.55 | 7.58 | 7.58 | -1.16% | 26,068 |
| Aug 31, 2026 | 7.72 | 7.72 | 7.67 | 7.67 | 7.67 | -0.54% | 14,478 |
| Aug 28, 2026 | 7.61 | 7.71 | 7.61 | 7.71 | 7.71 | 1.54% | 136 |
| Aug 27, 2026 | 7.61 | 7.61 | 7.58 | 7.59 | 7.59 | -0.47% | 601 |
| Aug 26, 2026 | 7.66 | 7.67 | 7.63 | 7.63 | 7.63 | -0.52% | 1,831 |
| Aug 25, 2026 | 7.71 | 7.71 | 7.65 | 7.67 | 7.67 | -0.60% | 4,876 |
| Aug 24, 2026 | 7.65 | 7.72 | 7.65 | 7.71 | 7.71 | 0.69% | 23,671 |
| Aug 21, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 0.79% | 201 |
| Aug 20, 2026 | 7.71 | 7.71 | 7.60 | 7.60 | 7.60 | -1.07% | 44 |
| Aug 19, 2026 | 7.59 | 7.71 | 7.59 | 7.68 | 7.68 | 0.63% | 16,937 |
| Aug 18, 2026 | 7.63 | 7.66 | 7.62 | 7.64 | 7.64 | -0.34% | 6,690 |
| Aug 17, 2026 | 7.73 | 7.74 | 7.66 | 7.66 | 7.66 | -1.03% | 1,298 |
| Aug 14, 2026 | 7.78 | 7.79 | 7.74 | 7.74 | 7.74 | -0.35% | 13,357 |
| Aug 13, 2026 | 7.78 | 7.79 | 7.77 | 7.77 | 7.77 | -0.12% | 2,930 |
| Aug 12, 2026 | 7.85 | 7.88 | 7.78 | 7.78 | 7.78 | -1.44% | 1,551 |
| Aug 11, 2026 | 7.91 | 7.93 | 7.89 | 7.89 | 7.89 | -0.37% | 3,526 |
| Aug 10, 2026 | 7.91 | 7.92 | 7.88 | 7.92 | 7.92 | -0.10% | 6,419 |
| Aug 7, 2026 | 7.82 | 7.93 | 7.82 | 7.93 | 7.93 | 1.15% | 4,734 |
| Aug 6, 2026 | 7.86 | 7.87 | 7.84 | 7.84 | 7.84 | - | 408 |
| Aug 5, 2026 | 7.86 | 7.87 | 7.84 | 7.84 | 7.84 | 0.09% | 4,760 |
| Aug 4, 2026 | 7.84 | 7.84 | 7.79 | 7.83 | 7.83 | -0.77% | 5,757 |
| Aug 3, 2026 | 7.74 | 7.89 | 7.74 | 7.89 | 7.89 | 3.45% | 9,886 |
| Jul 31, 2026 | 7.62 | 7.69 | 7.62 | 7.63 | 7.63 | 3.54% | 6,575 |
| Jul 30, 2026 | 7.34 | 7.39 | 7.34 | 7.37 | 7.37 | -0.41% | 34,763 |
| Jul 29, 2026 | 7.45 | 7.45 | 7.37 | 7.40 | 7.40 | 0.04% | 11,736 |
| Jul 28, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.94% | 89,187 |
| Jul 27, 2026 | 7.32 | 7.35 | 7.32 | 7.33 | 7.33 | 1.08% | 42,167 |
| Jul 24, 2026 | 7.23 | 7.25 | 7.23 | 7.25 | 7.25 | 0.50% | 16,637 |
| Jul 23, 2026 | 7.44 | 7.44 | 7.20 | 7.21 | 7.21 | -4.22% | 19,872 |
| Jul 22, 2026 | 7.56 | 7.59 | 7.53 | 7.53 | 7.53 | -0.83% | 1,294 |
| Jul 21, 2026 | 7.61 | 7.61 | 7.56 | 7.59 | 7.59 | -0.45% | 4,432 |
| Jul 20, 2026 | 7.60 | 7.64 | 7.60 | 7.63 | 7.63 | -0.17% | 16,005 |
| Jul 17, 2026 | 7.65 | 7.66 | 7.64 | 7.64 | 7.64 | -1.74% | 2,442 |
| Jul 16, 2026 | 7.70 | 7.78 | 7.69 | 7.78 | 7.78 | 0.30% | 53,609 |