iShares (DE) I - iShares STOXX Europe 600 Utilities UCITS ETF (DE) (EXH9.XETRA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	57.60	57.84	57.03	57.64	+0.09%	49,877
2026-08-06	57.38	57.81	57.27	57.59	+0.84%	58,707
2026-08-05	57.76	58.00	57.09	57.11	-0.44%	24,072
2026-08-04	57.85	57.99	57.16	57.36	+0.00%	42,217
2026-08-03	57.24	57.44	56.93	57.36	+0.10%	21,533
2026-07-31	57.83	57.86	57.13	57.30	+0.44%	10,295
2026-07-30	56.95	57.52	56.93	57.05	+0.02%	14,667
2026-07-29	57.87	58.19	57.00	57.04	-1.18%	30,748
2026-07-28	58.57	58.61	57.72	57.72	-1.35%	37,833
2026-07-27	59.05	59.10	58.51	58.51	-1.02%	72,207
2026-07-24	58.82	59.16	58.73	59.11	+0.37%	33,160
2026-07-23	59.33	59.33	58.61	58.89	-0.96%	17,944
2026-07-22	58.37	59.69	58.37	59.46	+1.48%	59,631
2026-07-21	58.76	58.99	58.33	58.59	-0.31%	12,487
2026-07-20	58.83	59.00	58.66	58.77	-0.14%	24,607
2026-07-17	58.37	59.11	58.37	58.85	+1.66%	24,221
2026-07-16	58.37	58.49	57.54	57.89	-1.33%	39,420
2026-07-15	58.87	59.03	58.49	58.67	-1.59%	17,914
2026-07-14	59.07	59.70	59.07	59.62	+0.86%	15,829
2026-07-13	58.66	59.24	58.60	59.11	+0.97%	29,035
2026-07-10	58.59	58.79	58.52	58.54	-0.24%	16,083
2026-07-09	58.88	58.90	58.49	58.68	-0.03%	24,484
2026-07-08	58.72	59.03	58.50	58.70	-0.42%	28,186
2026-07-07	58.74	59.17	58.72	58.95	+0.24%	24,402
2026-07-06	59.52	59.58	58.76	58.81	-1.44%	41,150
2026-07-03	59.12	59.80	59.12	59.67	+1.64%	43,447
2026-07-02	57.71	58.83	57.71	58.71	+1.77%	21,616
2026-07-01	58.56	58.57	57.68	57.69	-1.94%	29,635
2026-06-30	59.17	59.18	58.65	58.83	+0.02%	25,444
2026-06-29	58.65	58.95	58.40	58.82	+0.65%	24,275
2026-06-26	58.35	58.70	58.29	58.44	+0.15%	49,873
2026-06-25	57.78	58.64	57.78	58.35	+1.81%	23,469
2026-06-24	57.11	57.41	57.01	57.31	-0.40%	16,390
2026-06-23	57.29	57.73	56.89	57.54	-0.10%	20,075
2026-06-22	57.25	57.60	57.00	57.60	+0.89%	27,608
2026-06-19	56.84	57.15	56.53	57.09	+0.37%	22,881
2026-06-18	57.19	57.19	56.56	56.88	-0.66%	44,063
2026-06-17	57.07	57.26	56.58	57.26	+0.07%	26,957
2026-06-16	57.54	57.54	57.02	57.22	-0.03%	14,532
2026-06-15	57.49	57.50	56.89	57.24	-0.57%	26,221
2026-06-12	57.36	57.61	57.01	57.57	+0.30%	21,720
2026-06-11	56.72	57.80	56.72	57.40	+1.40%	19,467
2026-06-10	56.56	56.96	56.00	56.61	-0.04%	18,691
2026-06-09	56.52	56.91	56.52	56.63	+0.21%	34,180
2026-06-08	57.02	57.04	56.48	56.51	-0.60%	23,551
2026-06-05	56.67	57.06	56.40	56.85	+1.05%	120,615
2026-06-04	56.10	56.64	56.02	56.26	-0.18%	7,794
2026-06-03	56.12	56.51	56.05	56.36	+0.86%	25,996
2026-06-02	55.68	56.28	55.67	55.88	+0.16%	22,417
2026-06-01	56.22	56.43	55.65	55.79	-0.53%	38,180
2026-05-29	56.44	56.60	56.09	56.09	-0.64%	22,076
2026-05-28	56.87	56.87	56.34	56.45	-0.62%	34,250
2026-05-27	57.19	57.26	56.55	56.80	-1.98%	37,257
2026-05-26	57.87	58.28	57.87	57.95	+0.00%	44,666
2026-05-25	57.77	58.02	57.53	57.95	+1.15%	21,327
2026-05-22	57.19	57.57	57.19	57.29	-0.14%	59,740
2026-05-21	56.65	57.37	56.65	57.37	+0.81%	20,706
2026-05-20	56.74	57.06	56.45	56.91	+0.73%	23,378
2026-05-19	56.58	56.86	56.37	56.50	+0.55%	110,079
2026-05-18	54.90	56.19	54.80	56.19	+2.02%	47,690
2026-05-15	56.75	56.75	55.05	55.08	-3.86%	58,176
2026-05-14	57.63	57.64	57.22	57.29	+0.12%	10,150
2026-05-13	57.25	57.80	56.89	57.22	+0.25%	39,217
2026-05-12	57.17	57.51	56.91	57.08	-1.11%	24,211
2026-05-11	56.88	57.79	56.81	57.72	+1.10%	21,748
2026-05-08	57.00	57.35	56.79	57.09	-0.16%	46,091
2026-05-07	57.81	57.81	57.13	57.18	-1.69%	46,820
2026-05-06	58.28	58.40	57.41	58.16	+0.07%	58,165
2026-05-05	58.25	58.51	57.65	58.12	+0.07%	38,694
2026-05-04	59.02	59.19	57.79	58.08	-1.64%	40,010
2026-04-30	57.86	59.18	57.76	59.05	+2.61%	27,017
2026-04-29	58.49	58.50	57.30	57.55	-1.93%	22,649
2026-04-28	58.42	58.77	58.30	58.68	+0.70%	19,121
2026-04-27	57.98	58.52	57.80	58.27	+0.36%	67,158
2026-04-24	58.37	58.48	58.04	58.06	-0.60%	107,350
2026-04-23	57.72	58.49	57.65	58.41	+0.74%	56,351
2026-04-22	57.44	58.25	57.40	57.98	+1.10%	24,094
2026-04-21	57.59	58.01	57.34	57.35	-0.02%	32,929
2026-04-20	57.37	57.46	57.25	57.36	+0.65%	26,938
2026-04-17	57.44	57.52	56.50	56.99	-1.28%	51,191
2026-04-16	58.39	58.57	57.71	57.73	-0.93%	52,409
2026-04-15	58.70	58.79	58.14	58.27	-1.17%	83,693
2026-04-14	58.80	59.02	58.45	58.96	+0.24%	41,929
2026-04-13	59.36	59.48	58.70	58.82	-1.19%	52,877
2026-04-10	59.37	59.80	59.19	59.53	-0.20%	33,874
2026-04-09	59.58	59.65	59.18	59.65	+1.03%	82,939
2026-04-08	59.46	59.84	58.42	59.04	+0.48%	67,152
2026-04-07	58.92	59.17	58.63	58.76	-0.34%	27,818
2026-04-02	58.02	58.96	57.91	58.96	+1.55%	27,837
2026-04-01	57.71	58.24	57.62	58.06	+1.98%	82,384
2026-03-31	56.99	57.34	56.74	56.93	+0.19%	20,322
2026-03-30	55.55	56.82	55.55	56.82	+3.16%	38,918
2026-03-27	55.65	55.66	54.42	55.08	-0.81%	94,916
2026-03-26	55.91	55.94	55.23	55.53	-1.19%	73,803
2026-03-25	55.69	56.22	55.60	56.20	+1.70%	74,256
2026-03-24	55.10	55.37	54.63	55.26	+1.08%	37,289
2026-03-23	54.28	55.82	53.97	54.67	-1.07%	113,446
2026-03-20	57.20	57.42	55.18	55.26	-2.69%	72,972
2026-03-19	57.35	57.53	56.72	56.79	-1.80%	164,048
2026-03-18	58.84	58.89	57.63	57.83	-2.10%	81,449
2026-03-17	58.53	59.20	58.50	59.07	+1.67%	49,900
2026-03-16	58.00	58.59	57.94	58.10	-0.27%	99,294
2026-03-13	57.41	58.82	57.28	58.26	+1.09%	69,778
2026-03-12	56.62	57.78	56.61	57.63	+1.73%	55,445
2026-03-11	56.64	57.01	56.35	56.65	-0.81%	52,633
2026-03-10	56.79	57.42	56.78	57.11	+1.89%	163,408
2026-03-09	54.87	56.08	54.82	56.05	-0.34%	79,926
2026-03-06	56.72	56.92	55.74	56.24	-0.46%	85,097
2026-03-05	56.80	57.44	56.37	56.50	-0.44%	961,575
2026-03-04	56.43	57.18	56.43	56.75	+0.85%	103,457
2026-03-03	57.26	57.29	55.82	56.27	-3.94%	145,631
2026-03-02	58.61	58.96	57.91	58.58	-0.71%	268,076
2026-02-27	58.63	59.39	58.54	59.00	+0.03%	127,065
2026-02-26	58.73	59.22	58.67	58.98	+0.37%	203,144
2026-02-25	57.74	58.76	57.49	58.76	+1.78%	165,185
2026-02-24	57.19	58.12	57.09	57.73	+1.26%	103,978
2026-02-23	56.63	57.18	56.49	57.01	+1.12%	132,134
2026-02-20	55.68	56.38	55.68	56.38	+0.80%	79,425
2026-02-19	56.32	56.34	55.36	55.93	-1.91%	96,755
2026-02-18	57.15	57.61	56.98	57.02	-0.09%	65,910
2026-02-17	56.93	57.69	56.87	57.07	+0.46%	58,758
2026-02-16	56.15	56.90	56.10	56.81	+0.28%	42,339
2026-02-13	56.77	56.77	55.95	56.65	-0.51%	103,347
2026-02-12	56.93	57.05	55.83	56.94	-0.38%	79,113
2026-02-11	56.22	57.19	56.17	57.16	+2.13%	88,511
2026-02-10	55.58	55.97	55.31	55.97	+0.58%	64,505
2026-02-09	55.28	55.65	54.90	55.65	+0.38%	94,159
2026-02-06	55.02	55.59	55.02	55.44	+0.98%	31,654
2026-02-05	54.92	55.14	54.26	54.90	-1.10%	93,601
2026-02-04	55.09	56.04	55.06	55.51	+0.96%	80,983
2026-02-03	54.38	54.98	54.38	54.98	+1.01%	61,992
2026-02-02	54.59	55.14	54.42	54.43	-0.13%	47,200
2026-01-30	54.34	54.73	54.25	54.50	+0.46%	41,680
2026-01-29	53.93	54.61	53.88	54.25	+0.24%	22,847
2026-01-28	53.87	54.15	53.52	54.12	+0.39%	56,106
2026-01-27	53.33	53.92	53.18	53.91	+1.14%	158,337
2026-01-26	52.97	53.48	52.80	53.30	+1.25%	69,868
2026-01-23	52.46	52.64	52.24	52.64	+0.13%	43,475
2026-01-22	52.64	53.13	52.10	52.57	+0.75%	72,016
2026-01-21	52.06	52.36	52.06	52.18	-0.06%	38,860
2026-01-20	52.51	52.54	52.04	52.21	-1.38%	39,717
2026-01-19	53.05	53.10	52.78	52.94	-0.23%	111,093
2026-01-16	52.56	53.06	52.53	53.06	+0.87%	50,833
2026-01-15	52.21	52.66	52.21	52.60	+0.38%	77,316
2026-01-14	52.34	52.51	51.90	52.40	+1.16%	31,324
2026-01-13	52.45	52.45	51.65	51.80	-1.16%	35,235
2026-01-12	52.52	52.58	52.20	52.41	-0.63%	31,826
2026-01-09	52.63	52.76	52.37	52.74	+0.13%	21,101
2026-01-08	52.91	52.91	52.60	52.67	-0.13%	34,472
2026-01-07	52.40	53.50	52.40	52.74	+1.19%	74,688
2026-01-06	51.39	52.59	51.36	52.12	+1.16%	63,903
2026-01-05	51.24	51.66	50.77	51.52	+0.45%	101,813
2026-01-02	50.49	51.33	50.49	51.29	+1.81%	20,492
2025-12-30	50.18	50.38	50.11	50.38	+0.26%	204,846
2025-12-29	49.90	50.33	49.85	50.25	+0.44%	35,628
2025-12-23	49.73	50.03	49.70	50.03	+0.90%	13,514
2025-12-22	49.65	49.67	49.24	49.59	-0.82%	79,172
2025-12-19	49.71	50.11	49.63	49.99	+0.81%	81,545
2025-12-18	49.52	49.70	49.48	49.59	+0.15%	89,381
2025-12-17	49.51	49.81	49.38	49.52	+0.34%	94,603
2025-12-16	49.62	49.70	49.34	49.35	-0.40%	96,210
2025-12-15	49.26	49.69	49.24	49.55	+1.06%	75,873
2025-12-12	48.91	49.12	48.76	49.03	+0.52%	21,921
2025-12-11	48.65	48.95	48.62	48.77	-0.62%	38,406
2025-12-10	49.27	49.34	49.04	49.08	-0.71%	41,044
2025-12-09	49.59	49.71	49.40	49.43	-0.31%	65,595
2025-12-08	49.59	49.76	49.50	49.59	+0.03%	134,716
2025-12-05	49.71	49.81	49.52	49.57	-0.60%	103,104
2025-12-04	49.94	49.94	49.65	49.87	-0.40%	41,106
2025-12-03	49.92	50.21	49.85	50.07	+0.18%	37,333
2025-12-02	49.98	50.28	49.95	49.98	+0.37%	61,482
2025-12-01	49.95	50.09	49.76	49.80	-0.65%	30,868
2025-11-28	50.02	50.12	49.77	50.12	+0.27%	27,447
2025-11-27	49.98	50.04	49.85	49.98	+0.09%	34,790
2025-11-26	49.28	49.94	49.11	49.94	+1.16%	59,292
2025-11-25	49.39	49.45	49.08	49.37	+0.03%	61,601
2025-11-24	49.37	49.58	49.19	49.35	-0.27%	44,382
2025-11-21	49.55	49.72	49.29	49.48	-0.23%	29,495
2025-11-20	49.44	49.83	49.44	49.60	+0.73%	27,379
2025-11-19	49.69	49.78	49.24	49.24	-1.39%	45,995
2025-11-18	50.03	50.11	49.88	49.94	-0.82%	22,570
2025-11-17	50.14	50.36	50.01	50.35	+0.81%	34,192
2025-11-14	49.82	50.00	49.58	49.95	-0.29%	19,368
2025-11-13	50.25	50.38	49.94	50.09	-0.28%	33,544
2025-11-12	49.88	50.27	49.58	50.23	+1.56%	91,033
2025-11-11	49.60	49.60	49.20	49.46	+0.06%	59,119
2025-11-10	49.27	49.55	48.98	49.43	+0.52%	31,194
2025-11-07	49.59	49.59	48.98	49.17	-0.65%	148,715
2025-11-06	49.71	49.71	49.28	49.49	+0.08%	86,428
2025-11-05	49.29	49.49	49.17	49.45	+0.21%	27,171
2025-11-04	48.76	49.36	48.65	49.35	+0.67%	18,943
2025-11-03	48.91	49.03	48.78	49.02	+0.13%	22,985
2025-10-31	49.10	49.20	48.90	48.95	-0.58%	8,452
2025-10-30	48.95	49.24	48.87	49.24	+0.63%	7,449
2025-10-29	48.66	49.01	48.45	48.93	+0.11%	29,284
2025-10-28	48.63	48.88	48.34	48.88	+1.09%	17,120
2025-10-27	48.19	48.45	48.07	48.35	-0.04%	17,709
2025-10-24	48.22	48.44	47.90	48.37	+0.04%	18,873
2025-10-23	48.18	48.44	48.08	48.35	+0.12%	183,153
2025-10-22	48.57	48.77	48.23	48.29	-0.25%	25,632
2025-10-21	48.41	48.66	48.41	48.41	+0.25%	16,857
2025-10-20	48.19	48.51	48.19	48.29	+0.25%	79,004
2025-10-17	48.02	48.28	47.65	48.17	+0.03%	17,727
2025-10-16	47.78	48.16	47.63	48.16	+1.06%	21,203
2025-10-15	47.57	47.76	47.35	47.65	-0.27%	27,612
2025-10-14	47.61	47.88	47.57	47.78	+0.53%	27,054
2025-10-13	47.42	47.56	47.38	47.53	+0.19%	24,455
2025-10-10	47.44	47.63	47.38	47.44	+0.46%	17,387
2025-10-09	47.08	47.34	46.95	47.23	+0.58%	18,008
2025-10-08	46.99	47.12	46.82	46.95	+0.51%	33,085
2025-10-07	46.65	46.72	46.41	46.72	+0.32%	39,895
2025-10-06	46.40	46.58	46.15	46.56	+0.15%	59,113
2025-10-03	46.23	46.49	46.19	46.49	+0.69%	24,993
2025-10-02	45.99	46.17	45.88	46.17	-0.39%	82,644
2025-10-01	46.02	46.38	45.87	46.35	+1.04%	91,719
2025-09-30	45.49	45.95	45.30	45.88	+0.68%	13,349
2025-09-29	45.66	45.77	45.34	45.57	+0.07%	9,595
2025-09-26	45.23	45.62	45.23	45.54	+0.64%	21,231
2025-09-25	44.98	45.46	44.95	45.25	+0.24%	19,464
2025-09-24	45.20	45.23	45.00	45.14	+0.67%	43,523
2025-09-23	45.13	45.24	44.80	44.84	+0.26%	23,248
2025-09-22	44.40	44.76	44.31	44.73	+0.74%	16,555
2025-09-19	44.35	44.44	44.23	44.40	+0.17%	22,468
2025-09-18	44.49	44.50	44.12	44.32	-0.53%	41,677
2025-09-17	44.48	44.87	44.48	44.55	-0.17%	15,613
2025-09-16	45.15	45.16	44.59	44.63	-1.34%	66,359
2025-09-15	44.95	45.24	44.92	45.23	+0.68%	19,484
2025-09-12	44.79	44.95	44.70	44.93	+0.67%	17,149
2025-09-11	44.76	44.78	44.45	44.63	+0.09%	32,892
2025-09-10	44.44	44.59	44.34	44.59	+0.46%	17,733
2025-09-09	44.60	44.60	44.33	44.38	-0.09%	17,277
2025-09-08	44.44	44.52	44.38	44.42	+0.12%	23,342
2025-09-05	44.01	44.38	44.01	44.37	+0.59%	24,155
2025-09-04	43.99	44.35	43.93	44.11	+0.42%	32,107
2025-09-03	43.76	43.93	43.57	43.92	+0.47%	25,285
2025-09-02	44.39	44.39	43.72	43.72	-1.70%	15,383
2025-09-01	44.86	44.87	44.45	44.48	-0.90%	24,152
2025-08-29	45.17	45.27	44.83	44.88	-0.87%	52,137
2025-08-28	45.52	45.55	45.05	45.27	-0.67%	16,744
2025-08-27	45.73	45.86	45.49	45.58	+0.22%	21,389
2025-08-26	45.59	45.72	45.48	45.48	-0.31%	20,873
2025-08-25	45.97	45.97	45.55	45.62	-1.30%	26,459
2025-08-22	46.23	46.59	46.20	46.22	-0.17%	59,839
2025-08-21	46.22	46.30	46.09	46.30	+0.17%	7,435
2025-08-20	45.94	46.31	45.83	46.22	+0.76%	14,158
2025-08-19	45.65	45.94	45.65	45.87	+0.53%	6,549
2025-08-18	46.13	46.24	45.63	45.63	-0.54%	9,281
2025-08-15	45.98	45.98	45.74	45.88	+0.16%	119,096
2025-08-14	45.48	45.80	45.41	45.80	+1.09%	12,575
2025-08-13	45.19	45.46	45.16	45.31	+0.62%	60,987

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.99%). Worst month: Dec (-1.12%). Based on 5 years of daily data (2022–2026).

Jan+0.97%
Feb+1.84%
Mar+3.62%
Apr+2.80%
May+0.10%
Jun+1.22%
Jul-0.55%
Aug-0.07%
Sep+0.88%
Oct+0.64%
Nov+3.99%
Dec-1.12%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares (DE) I - iShares STOXX Europe 600 Utilities UCITS ETF (DE)'s (EXH9.XETRA) latest close?

57.64 on 2026-08-07, from the Closelook data lake's daily price record.

What is EXH9.XETRA's 52-week high and low?

59.84 high and 43.57 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares (DE) I - iShares STOXX Europe 600 Utilities UCITS ETF (DE)'s strongest and weakest month historically?

Historically, EXH9.XETRA's strongest calendar month has been Nov (average +3.99%) and its weakest Dec (average -1.12%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.