Homes with impressive sports facilities

Properties with tennis and basketball courts to pools and even a football pitch at the doorstep

iShares MSCI EMU Large Cap ETF EUR Acc (IS3G.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

57.13

-0.47

(-0.82%)

At close: 05:36PM CEST

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	57.32	57.35	57.13	57.13	57.13	5
20 Jun 2024	57.00	57.60	57.00	57.60	57.60	175
19 Jun 2024	57.18	57.18	56.90	56.90	56.90	171
18 Jun 2024	57.37	57.37	57.07	57.24	57.24	237
17 Jun 2024	56.79	56.84	56.40	56.84	56.84	29
14 Jun 2024	57.51	57.51	56.37	56.51	56.51	14
13 Jun 2024	58.54	58.54	57.50	57.50	57.50	1,400
12 Jun 2024	58.02	58.61	58.02	58.61	58.61	455
11 Jun 2024	58.62	58.62	57.77	57.84	57.84	199
10 Jun 2024	58.15	58.43	58.11	58.43	58.43	3,739
07 Jun 2024	59.11	59.11	58.64	58.85	58.85	32
06 Jun 2024	59.11	59.21	59.03	59.12	59.12	2,965
05 Jun 2024	58.27	58.76	58.27	58.76	58.76	87
04 Jun 2024	58.23	58.42	57.85	57.86	57.86	5
03 Jun 2024	58.77	58.79	58.27	58.40	58.40	2,013
31 May 2024	58.09	58.14	58.09	58.14	58.14	-
30 May 2024	57.88	58.11	57.85	58.11	58.11	252
29 May 2024	58.55	58.55	57.79	57.91	57.91	3,400
28 May 2024	59.09	59.09	58.58	58.66	58.66	40
27 May 2024	58.59	58.85	58.59	58.85	58.85	-
24 May 2024	58.31	58.63	58.31	58.63	58.63	1,970
23 May 2024	58.89	58.89	58.59	58.68	58.68	1,769
22 May 2024	58.69	58.70	58.51	58.60	58.60	2,280
21 May 2024	58.90	58.90	58.58	58.78	58.78	4,264
20 May 2024	58.94	59.02	58.94	59.01	59.01	3
17 May 2024	58.87	58.87	58.68	58.83	58.83	47
16 May 2024	59.24	59.24	58.92	58.94	58.94	117
15 May 2024	59.12	59.17	58.91	59.17	59.17	42
14 May 2024	58.76	58.86	58.73	58.86	58.86	-
13 May 2024	58.85	58.85	58.68	58.78	58.78	1,600
10 May 2024	58.69	58.79	58.69	58.77	58.77	100
09 May 2024	58.14	58.46	58.10	58.46	58.46	1,600
08 May 2024	58.03	58.17	58.03	58.15	58.15	-
07 May 2024	57.51	57.90	57.51	57.90	57.90	81
06 May 2024	57.00	57.33	56.90	57.24	57.24	234
03 May 2024	56.75	56.85	56.63	56.83	56.83	1,802
02 May 2024	56.70	56.70	56.47	56.47	56.47	62
30 Apr 2024	57.31	57.31	56.70	56.70	56.70	4,360
29 Apr 2024	57.70	57.70	57.25	57.30	57.30	713
26 Apr 2024	57.07	57.43	57.07	57.43	57.43	1,630
25 Apr 2024	57.06	57.06	56.46	56.62	56.62	969
24 Apr 2024	57.59	57.59	57.14	57.14	57.14	1
23 Apr 2024	56.96	57.26	56.96	57.26	57.26	4,003
22 Apr 2024	56.59	56.59	56.35	56.48	56.48	4,595
19 Apr 2024	55.84	56.14	55.77	56.14	56.14	123
18 Apr 2024	56.27	56.29	56.17	56.29	56.29	12
17 Apr 2024	56.08	56.50	55.96	56.06	56.06	43
16 Apr 2024	56.06	56.15	56.06	56.10	56.10	-
15 Apr 2024	57.05	57.32	56.84	56.84	56.84	119
12 Apr 2024	57.28	57.28	56.51	56.65	56.65	14
11 Apr 2024	56.97	56.97	56.59	56.71	56.71	15
10 Apr 2024	57.29	57.41	56.80	56.99	56.99	10
09 Apr 2024	57.29	57.29	56.93	56.93	56.93	11
08 Apr 2024	57.10	57.51	57.10	57.46	57.46	378
05 Apr 2024	57.01	57.09	56.92	57.09	57.09	28
04 Apr 2024	57.74	57.83	57.74	57.75	57.75	26
03 Apr 2024	57.59	57.71	57.57	57.71	57.71	-
02 Apr 2024	58.29	58.31	57.39	57.46	57.46	1,177
28 Mar 2024	58.08	58.08	57.98	57.98	57.98	-
27 Mar 2024	57.76	57.99	57.76	57.99	57.99	66
26 Mar 2024	57.48	57.75	57.48	57.75	57.75	25
25 Mar 2024	57.41	57.58	57.21	57.48	57.48	7
22 Mar 2024	57.42	57.42	57.19	57.41	57.41	78
21 Mar 2024	57.53	57.53	57.33	57.51	57.51	308
20 Mar 2024	56.79	56.98	56.79	56.96	56.96	50
19 Mar 2024	56.71	57.01	56.71	57.01	57.01	41
18 Mar 2024	56.88	56.97	56.63	56.74	56.74	1,115
15 Mar 2024	56.97	57.12	56.82	56.82	56.82	76
14 Mar 2024	57.17	57.22	56.91	56.91	56.91	684
13 Mar 2024	56.94	57.07	56.94	57.02	57.02	254
12 Mar 2024	56.51	56.83	56.37	56.83	56.83	12
11 Mar 2024	56.17	56.29	56.07	56.29	56.29	411
08 Mar 2024	56.60	56.70	56.54	56.54	56.54	176
07 Mar 2024	55.89	56.69	55.89	56.69	56.69	-
06 Mar 2024	55.77	56.06	55.77	56.06	56.06	5,936
05 Mar 2024	55.94	55.94	55.81	55.81	55.81	6
04 Mar 2024	55.88	55.95	55.88	55.95	55.95	-
01 Mar 2024	55.97	55.97	55.75	55.82	55.82	81
29 Feb 2024	55.72	55.72	55.57	55.57	55.57	-
28 Feb 2024	55.68	55.69	55.58	55.64	55.64	512
27 Feb 2024	55.55	55.73	55.49	55.73	55.73	379
26 Feb 2024	55.49	55.53	55.48	55.48	55.48	1,540
23 Feb 2024	55.42	55.60	55.42	55.60	55.60	52
22 Feb 2024	55.33	55.43	55.08	55.43	55.43	500
21 Feb 2024	54.55	54.62	54.55	54.60	54.60	24
20 Feb 2024	54.34	54.50	54.29	54.46	54.46	11
19 Feb 2024	54.36	54.47	54.36	54.47	54.47	47
16 Feb 2024	54.57	54.59	54.49	54.51	54.51	166
15 Feb 2024	54.34	54.34	54.20	54.30	54.30	30
14 Feb 2024	53.68	53.93	53.68	53.93	53.93	1,968
13 Feb 2024	54.12	54.12	53.52	53.72	53.72	97
12 Feb 2024	54.18	54.30	54.13	54.30	54.30	-
09 Feb 2024	53.96	54.03	53.81	54.01	54.01	2,808
08 Feb 2024	53.79	53.98	53.79	53.98	53.98	305
07 Feb 2024	53.84	53.84	53.63	53.73	53.73	1,209
06 Feb 2024	53.68	53.86	53.54	53.86	53.86	18
05 Feb 2024	53.61	53.61	53.50	53.50	53.50	3
02 Feb 2024	53.69	53.75	53.52	53.52	53.52	1,548
01 Feb 2024	53.35	53.50	53.35	53.39	53.39	561
31 Jan 2024	53.72	53.73	53.59	53.59	53.59	50
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,237.72-34.74(-0.42%)

FTSE 25020,442.35-56.37(-0.27%)

AIM772.57+0.19(+0.02%)

GBP/EUR1.1822+0.0000(+0.00%)

GBP/USD1.2650-0.0010(-0.08%)

Bitcoin GBP50,929.77+124.57(+0.25%)

Homes with impressive sports facilities

iShares MSCI EMU Large Cap ETF EUR Acc (IS3G.DE)

FTSE 100
8,237.72
-34.74(-0.42%)

FTSE 250
20,442.35
-56.37(-0.27%)

AIM
772.57
+0.19(+0.02%)

GBP/EUR
1.1822
+0.0000(+0.00%)

GBP/USD
1.2650
-0.0010(-0.08%)

Bitcoin GBP
50,929.77
+124.57(+0.25%)