iShares MSCI World SRI UCITS ETF (ETR:UEEA)
Germany · Delayed Price · Currency is EUR 7.46
-0.04 (-0.60%)
At close: Apr 2, 2026
ETR:UEEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.36 | 7.48 | 7.33 | 7.46 | 7.46 | -0.60% | 312,377 |
| Apr 1, 2026 | 7.48 | 7.51 | 7.44 | 7.51 | 7.51 | 3.02% | 210,021 |
| Mar 31, 2026 | 7.25 | 7.31 | 7.25 | 7.29 | 7.29 | 0.36% | 104,331 |
| Mar 30, 2026 | 7.23 | 7.27 | 7.22 | 7.26 | 7.26 | 0.23% | 172,662 |
| Mar 27, 2026 | 7.33 | 7.33 | 7.23 | 7.24 | 7.24 | -1.54% | 70,283 |
| Mar 26, 2026 | 7.42 | 7.42 | 7.36 | 7.36 | 7.36 | -1.59% | 18,168 |
| Mar 25, 2026 | 7.48 | 7.51 | 7.43 | 7.48 | 7.48 | 0.96% | 17,212 |
| Mar 24, 2026 | 7.42 | 7.42 | 7.37 | 7.41 | 7.41 | 0.31% | 6,822 |
| Mar 23, 2026 | 7.23 | 7.45 | 7.20 | 7.38 | 7.38 | 0.70% | 5,069 |
| Mar 20, 2026 | 7.44 | 7.44 | 7.33 | 7.33 | 7.33 | -0.69% | 28,036 |
| Mar 19, 2026 | 7.43 | 7.44 | 7.37 | 7.38 | 7.38 | -2.02% | 59,964 |
| Mar 18, 2026 | 7.63 | 7.64 | 7.53 | 7.53 | 7.52 | -0.82% | 38,691 |
| Mar 17, 2026 | 7.55 | 7.63 | 7.55 | 7.60 | 7.58 | 0.30% | 13,488 |
| Mar 16, 2026 | 7.53 | 7.61 | 7.51 | 7.57 | 7.56 | 0.61% | 16,597 |
| Mar 13, 2026 | 7.49 | 7.59 | 7.48 | 7.53 | 7.51 | -0.74% | 34,321 |
| Mar 12, 2026 | 7.63 | 7.63 | 7.58 | 7.58 | 7.57 | -0.93% | 4,372 |
| Mar 11, 2026 | 7.67 | 7.68 | 7.63 | 7.65 | 7.64 | -0.94% | 70,433 |
| Mar 10, 2026 | 7.72 | 7.74 | 7.67 | 7.73 | 7.71 | 1.91% | 95,340 |
| Mar 9, 2026 | 7.48 | 7.58 | 7.48 | 7.58 | 7.56 | -0.71% | 64,995 |
| Mar 6, 2026 | 7.76 | 7.76 | 7.61 | 7.64 | 7.62 | -1.36% | 6,423 |
| Mar 5, 2026 | 7.77 | 7.83 | 7.74 | 7.74 | 7.72 | -0.91% | 96,257 |
| Mar 4, 2026 | 7.73 | 7.83 | 7.73 | 7.81 | 7.79 | 1.56% | 21,382 |
| Mar 3, 2026 | 7.78 | 7.78 | 7.67 | 7.69 | 7.67 | -2.20% | 9,184 |
| Mar 2, 2026 | 7.79 | 7.89 | 7.79 | 7.87 | 7.85 | -0.89% | 72,914 |
| Feb 27, 2026 | 7.96 | 7.96 | 7.90 | 7.94 | 7.92 | -0.05% | 90,666 |
| Feb 26, 2026 | 7.99 | 8.02 | 7.93 | 7.94 | 7.92 | -0.44% | 7,160 |
| Feb 25, 2026 | 7.94 | 7.98 | 7.94 | 7.98 | 7.96 | 0.82% | 18,352 |
| Feb 24, 2026 | 7.86 | 7.93 | 7.86 | 7.91 | 7.89 | 0.74% | 45,464 |
| Feb 23, 2026 | 7.91 | 7.93 | 7.84 | 7.85 | 7.83 | -0.81% | 58,713 |
| Feb 20, 2026 | 7.90 | 7.93 | 7.87 | 7.92 | 7.90 | 0.39% | 22,146 |
| Feb 19, 2026 | 7.93 | 7.93 | 7.87 | 7.89 | 7.87 | -0.71% | 39,799 |
| Feb 18, 2026 | 7.88 | 7.94 | 7.88 | 7.94 | 7.92 | 1.17% | 10,346 |
| Feb 17, 2026 | 7.84 | 7.86 | 7.79 | 7.85 | 7.83 | 0.03% | 78,007 |
| Feb 16, 2026 | 7.87 | 7.88 | 7.84 | 7.85 | 7.83 | -0.38% | 44,220 |
| Feb 13, 2026 | 7.83 | 7.88 | 7.81 | 7.88 | 7.86 | 0.54% | 4,727 |
| Feb 12, 2026 | 7.96 | 7.97 | 7.84 | 7.84 | 7.82 | -1.12% | 8,214 |
| Feb 11, 2026 | 7.92 | 7.93 | 7.92 | 7.92 | 7.91 | -0.04% | 4,270 |
| Feb 10, 2026 | 7.91 | 7.93 | 7.91 | 7.93 | 7.91 | 0.29% | 8,858 |
| Feb 9, 2026 | 7.89 | 7.91 | 7.85 | 7.90 | 7.89 | 0.75% | 16,849 |
| Feb 6, 2026 | 7.71 | 7.85 | 7.71 | 7.85 | 7.83 | 1.45% | 20,561 |
| Feb 5, 2026 | 7.79 | 7.79 | 7.70 | 7.73 | 7.72 | -0.50% | 54,999 |
| Feb 4, 2026 | 7.79 | 7.81 | 7.77 | 7.77 | 7.75 | -0.54% | 48,913 |
| Feb 3, 2026 | 7.92 | 7.92 | 7.81 | 7.81 | 7.80 | -1.08% | 12,734 |
| Feb 2, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.88 | 0.29% | 13,726 |
| Jan 30, 2026 | 7.84 | 7.89 | 7.83 | 7.88 | 7.86 | 0.40% | 48,774 |
| Jan 29, 2026 | 7.93 | 7.94 | 7.81 | 7.85 | 7.83 | -0.78% | 93,839 |
| Jan 28, 2026 | 7.95 | 7.95 | 7.90 | 7.91 | 7.89 | 0.08% | 24,558 |
| Jan 27, 2026 | 7.90 | 7.90 | 7.87 | 7.90 | 7.88 | 0.27% | 18,459 |
| Jan 26, 2026 | 7.88 | 7.89 | 7.85 | 7.88 | 7.86 | 0.03% | 110,796 |
| Jan 23, 2026 | 7.90 | 7.90 | 7.87 | 7.88 | 7.86 | -0.52% | 4,741 |