iShares MSCI World SRI UCITS ETF (ETR:UEEA)
Germany · Delayed Price · Currency is EUR 8.51
+0.01 (0.14%)
At close: Sep 23, 2026
ETR:UEEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.49 | 8.52 | 8.49 | 8.49 | 8.49 | 0.28% | 663 |
| Sep 21, 2026 | 8.44 | 8.47 | 8.44 | 8.47 | 8.47 | 1.23% | 63,374 |
| Sep 18, 2026 | 8.41 | 8.41 | 8.37 | 8.37 | 8.37 | -0.49% | 5,733 |
| Sep 17, 2026 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | 0.19% | - |
| Sep 16, 2026 | 8.39 | 8.41 | 8.39 | 8.41 | 8.39 | 0.61% | 4,152 |
| Sep 15, 2026 | 8.37 | 8.39 | 8.34 | 8.36 | 8.34 | -0.44% | 1,244 |
| Sep 14, 2026 | 8.40 | 8.40 | 8.36 | 8.40 | 8.38 | -0.57% | 6,126 |
| Sep 11, 2026 | 8.42 | 8.48 | 8.42 | 8.44 | 8.42 | 0.46% | 674 |
| Sep 10, 2026 | 8.48 | 8.48 | 8.40 | 8.40 | 8.39 | -0.69% | 9,349 |
| Sep 9, 2026 | 8.53 | 8.53 | 8.45 | 8.46 | 8.44 | -0.95% | 393 |
| Sep 8, 2026 | 8.56 | 8.56 | 8.54 | 8.54 | 8.52 | -0.48% | 411 |
| Sep 7, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | 8.57 | -0.24% | 7,360 |
| Sep 4, 2026 | 8.62 | 8.63 | 8.60 | 8.61 | 8.59 | -0.14% | 5,527 |
| Sep 3, 2026 | 8.55 | 8.62 | 8.55 | 8.62 | 8.60 | 0.85% | 541 |
| Sep 2, 2026 | 8.51 | 8.54 | 8.49 | 8.54 | 8.53 | -0.09% | 2,215 |
| Sep 1, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.53 | -0.74% | 5,531 |
| Aug 31, 2026 | 8.64 | 8.64 | 8.62 | 8.62 | 8.60 | -0.86% | 2,253 |
| Aug 28, 2026 | 8.72 | 8.72 | 8.69 | 8.69 | 8.67 | -0.09% | 11,778 |
| Aug 27, 2026 | 8.69 | 8.70 | 8.68 | 8.70 | 8.68 | 0.76% | 73,565 |
| Aug 26, 2026 | 8.65 | 8.66 | 8.63 | 8.63 | 8.61 | -0.18% | 2,083 |
| Aug 25, 2026 | 8.66 | 8.68 | 8.64 | 8.65 | 8.63 | 0.38% | 433 |
| Aug 24, 2026 | 8.63 | 8.64 | 8.61 | 8.62 | 8.60 | -0.22% | 574 |
| Aug 21, 2026 | 8.60 | 8.64 | 8.60 | 8.64 | 8.62 | 0.38% | 173 |
| Aug 20, 2026 | 8.63 | 8.63 | 8.60 | 8.60 | 8.58 | -0.28% | 2,050 |
| Aug 19, 2026 | 8.59 | 8.64 | 8.59 | 8.63 | 8.61 | 0.26% | 1,964 |
| Aug 18, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.59 | -1.30% | 9,429 |
| Aug 17, 2026 | 8.73 | 8.73 | 8.71 | 8.72 | 8.70 | 0.14% | 3,869 |
| Aug 14, 2026 | 8.74 | 8.75 | 8.71 | 8.71 | 8.69 | -0.09% | 18,513 |
| Aug 13, 2026 | 8.68 | 8.74 | 8.68 | 8.71 | 8.69 | 0.60% | 25,938 |
| Aug 12, 2026 | 8.64 | 8.67 | 8.64 | 8.66 | 8.64 | 0.43% | 22,397 |
| Aug 11, 2026 | 8.60 | 8.63 | 8.60 | 8.62 | 8.61 | 0.22% | 5,620 |
| Aug 10, 2026 | 8.64 | 8.65 | 8.61 | 8.61 | 8.59 | -0.09% | 49 |
| Aug 7, 2026 | 8.56 | 8.61 | 8.56 | 8.61 | 8.59 | 1.02% | 10,016 |
| Aug 6, 2026 | 8.55 | 8.55 | 8.53 | 8.53 | 8.51 | -0.20% | 53,401 |
| Aug 5, 2026 | 8.58 | 8.58 | 8.53 | 8.54 | 8.52 | 0.73% | 63,872 |
| Aug 4, 2026 | 8.42 | 8.48 | 8.41 | 8.48 | 8.46 | 1.57% | 25,513 |
| Aug 3, 2026 | 8.34 | 8.36 | 8.31 | 8.35 | 8.33 | 0.85% | 16,916 |
| Jul 31, 2026 | 8.34 | 8.35 | 8.27 | 8.28 | 8.26 | 0.16% | 23,977 |
| Jul 30, 2026 | 8.24 | 8.29 | 8.24 | 8.27 | 8.25 | 0.13% | 53,884 |
| Jul 29, 2026 | 8.31 | 8.32 | 8.26 | 8.26 | 8.24 | -0.82% | 4,841 |
| Jul 28, 2026 | 8.27 | 8.32 | 8.26 | 8.32 | 8.31 | 0.85% | 8,485 |
| Jul 27, 2026 | 8.39 | 8.40 | 8.25 | 8.25 | 8.24 | -0.82% | 7,878 |
| Jul 24, 2026 | 8.28 | 8.32 | 8.28 | 8.32 | 8.30 | 0.76% | 13,354 |
| Jul 23, 2026 | 8.36 | 8.37 | 8.26 | 8.26 | 8.24 | -1.55% | 85,253 |
| Jul 22, 2026 | 8.33 | 8.39 | 8.33 | 8.39 | 8.37 | 0.08% | 37,718 |
| Jul 21, 2026 | 8.36 | 8.38 | 8.35 | 8.38 | 8.36 | 0.60% | 5,909 |
| Jul 20, 2026 | 8.33 | 8.38 | 8.32 | 8.33 | 8.31 | -0.25% | 21,431 |
| Jul 17, 2026 | 8.37 | 8.38 | 8.35 | 8.35 | 8.33 | -1.09% | 38,376 |
| Jul 16, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.43 | 0.12% | 4,149 |
| Jul 15, 2026 | 8.53 | 8.53 | 8.44 | 8.44 | 8.42 | -0.51% | 22,612 |