iShares Dow Jones Eurozone Sustainability Screened UCITS ETF (DE) (VIE:EX45)
Austria · Delayed Price · Currency is EUR 23.11
-0.07 (-0.30%)
Last updated: Sep 22, 2026, 1:00 PM CET
VIE:EX45 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.02 | 23.11 | 23.02 | 23.11 | 23.11 | -0.30% | - |
| Sep 21, 2026 | 23.14 | 23.18 | 23.14 | 23.18 | 23.18 | 2.32% | - |
| Sep 18, 2026 | 22.86 | 22.86 | 22.66 | 22.66 | 22.66 | -1.05% | - |
| Sep 17, 2026 | 22.76 | 22.90 | 22.76 | 22.90 | 22.90 | 1.15% | - |
| Sep 16, 2026 | 22.59 | 22.66 | 22.59 | 22.64 | 22.64 | 0.33% | - |
| Sep 15, 2026 | 22.34 | 22.56 | 22.34 | 22.56 | 22.56 | 0.34% | - |
| Sep 14, 2026 | 23.04 | 23.04 | 22.89 | 22.89 | 22.48 | -2.26% | - |
| Sep 11, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.00 | 1.08% | - |
| Sep 10, 2026 | 23.32 | 23.36 | 23.17 | 23.17 | 22.76 | -0.54% | - |
| Sep 9, 2026 | 23.47 | 23.47 | 23.22 | 23.29 | 22.88 | -1.65% | - |
| Sep 8, 2026 | 23.55 | 23.68 | 23.55 | 23.68 | 23.27 | -0.32% | - |
| Sep 7, 2026 | 23.66 | 23.76 | 23.63 | 23.76 | 23.34 | 0.83% | - |
| Sep 4, 2026 | 23.55 | 23.57 | 23.55 | 23.56 | 23.15 | 0.17% | - |
| Sep 3, 2026 | 23.49 | 23.52 | 23.43 | 23.52 | 23.11 | 0.43% | - |
| Sep 2, 2026 | 23.40 | 23.50 | 23.38 | 23.42 | 23.01 | -0.19% | - |
| Sep 1, 2026 | 23.55 | 23.56 | 23.47 | 23.47 | 23.05 | -0.93% | - |
| Aug 31, 2026 | 23.88 | 23.88 | 23.69 | 23.69 | 23.27 | -0.96% | - |
| Aug 28, 2026 | 23.94 | 23.94 | 23.92 | 23.92 | 23.50 | 0.53% | - |
| Aug 27, 2026 | 23.85 | 23.85 | 23.79 | 23.79 | 23.37 | -0.42% | - |
| Aug 26, 2026 | 23.92 | 23.98 | 23.89 | 23.89 | 23.47 | 0.23% | - |
| Aug 25, 2026 | 23.87 | 23.91 | 23.84 | 23.84 | 23.42 | 0.32% | - |
| Aug 24, 2026 | 23.78 | 23.81 | 23.76 | 23.76 | 23.34 | 0.15% | - |
| Aug 21, 2026 | 23.77 | 23.77 | 23.69 | 23.73 | 23.31 | 0.53% | - |
| Aug 20, 2026 | 23.65 | 23.65 | 23.04 | 23.60 | 23.19 | -0.59% | - |
| Aug 19, 2026 | 23.75 | 23.75 | 23.74 | 23.74 | 23.32 | -0.36% | - |
| Aug 18, 2026 | 23.87 | 23.87 | 23.83 | 23.83 | 23.41 | -1.12% | - |
| Aug 17, 2026 | 24.16 | 24.17 | 24.10 | 24.10 | 23.67 | -0.06% | - |
| Aug 14, 2026 | 24.10 | 24.11 | 24.10 | 24.11 | 23.69 | -0.14% | - |
| Aug 13, 2026 | 24.25 | 24.25 | 24.15 | 24.15 | 23.72 | 0.08% | - |
| Aug 12, 2026 | 24.20 | 24.23 | 24.13 | 24.13 | 23.70 | - | - |
| Aug 11, 2026 | 24.00 | 24.13 | 24.00 | 24.13 | 23.70 | 0.21% | - |
| Aug 10, 2026 | 24.07 | 24.12 | 24.07 | 24.08 | 23.65 | -0.31% | - |
| Aug 7, 2026 | 24.03 | 24.15 | 24.03 | 24.15 | 23.73 | 0.92% | - |
| Aug 6, 2026 | 23.97 | 23.97 | 23.93 | 23.93 | 23.51 | -0.04% | - |
| Aug 5, 2026 | 23.94 | 23.94 | 23.90 | 23.94 | 23.52 | 0.02% | - |
| Aug 4, 2026 | 23.84 | 23.94 | 23.84 | 23.94 | 23.52 | 0.82% | - |
| Aug 3, 2026 | 23.70 | 23.74 | 23.62 | 23.74 | 23.32 | 0.79% | - |
| Jul 31, 2026 | 23.78 | 23.78 | 23.56 | 23.56 | 23.14 | 0.58% | - |
| Jul 30, 2026 | 23.16 | 23.42 | 23.16 | 23.42 | 23.01 | 2.00% | - |
| Jul 29, 2026 | 23.03 | 23.05 | 22.93 | 22.96 | 22.56 | -0.93% | 3,843 |
| Jul 28, 2026 | 23.30 | 23.30 | 23.12 | 23.18 | 22.77 | -0.90% | - |
| Jul 27, 2026 | 23.58 | 23.60 | 23.39 | 23.39 | 22.98 | 0.21% | - |
| Jul 24, 2026 | 23.25 | 23.34 | 23.25 | 23.34 | 22.93 | 1.15% | - |
| Jul 23, 2026 | 23.37 | 23.37 | 23.07 | 23.07 | 22.67 | -2.37% | 1,281 |
| Jul 22, 2026 | 23.48 | 23.63 | 23.48 | 23.63 | 23.22 | 1.16% | 2,562 |
| Jul 21, 2026 | 23.34 | 23.41 | 23.34 | 23.36 | 22.95 | 0.34% | 1,281 |
| Jul 20, 2026 | 23.29 | 23.29 | 23.26 | 23.28 | 22.87 | 0.47% | - |
| Jul 17, 2026 | 23.08 | 23.17 | 23.07 | 23.17 | 22.76 | -0.30% | - |
| Jul 16, 2026 | 23.33 | 23.33 | 23.24 | 23.24 | 22.83 | -0.83% | - |
| Jul 15, 2026 | 23.50 | 23.55 | 23.44 | 23.44 | 23.02 | -0.45% | - |