iShares US Equity High Income Actv UCITS ETF EURHA (IE00008UMP12)
5.083
+0.02
(+0.34%)
EUR |
GER |
Oct 09, 16:00
IE00008UMP12 Price : 5.083 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 5.083 | 5.092 | 5.083 | 5.083 | 8363.00 |
| Oct 08, 2026 | 5.062 | 5.066 | 5.052 | 5.066 | 0.000 |
| Oct 07, 2026 | 5.096 | 5.096 | 5.073 | 5.073 | 0.000 |
| Oct 06, 2026 | 5.077 | 5.102 | 5.076 | 5.10 | 68386.00 |
| Oct 05, 2026 | 5.026 | 5.057 | 5.026 | 5.057 | 0.000 |
| Oct 02, 2026 | 5.014 | 5.027 | 5.014 | 5.027 | 0.000 |
| Oct 01, 2026 | 5.017 | 5.017 | 4.971 | 4.971 | 21200.00 |
| Sep 30, 2026 | 4.994 | 5.02 | 4.982 | 5.02 | 14770.00 |
| Sep 29, 2026 | 4.991 | 5.002 | 4.977 | 4.980 | 24132.00 |
| Sep 28, 2026 | 5.007 | 5.007 | 4.994 | 4.994 | 14700.00 |
| Sep 25, 2026 | 5.012 | 5.023 | 5.012 | 5.014 | 0.000 |
| Sep 24, 2026 | 4.981 | 4.984 | 4.971 | 4.984 | 2110.00 |
| Sep 23, 2026 | 5.039 | 5.041 | 5.014 | 5.019 | 16720.00 |
| Sep 22, 2026 | 5.057 | 5.057 | 5.028 | 5.042 | 18810.00 |
| Sep 21, 2026 | 5.016 | 5.035 | 5.016 | 5.035 | 0.000 |
| Sep 18, 2026 | 4.998 | 4.998 | 4.971 | 4.972 | 11.00 |
| Sep 17, 2026 | 4.962 | 4.978 | 4.962 | 4.978 | 0.000 |
| Sep 16, 2026 | 4.966 | 4.971 | 4.966 | 4.971 | 0.000 |
| Sep 15, 2026 | 4.958 | 4.964 | 4.952 | 4.952 | 0.000 |
| Sep 14, 2026 | 4.960 | 4.975 | 4.960 | 4.975 | 0.000 |
| Sep 11, 2026 | 4.972 | 4.998 | 4.972 | 4.998 | 0.000 |
| Sep 10, 2026 | 4.992 | 4.992 | 4.958 | 4.958 | 0.000 |
| Sep 09, 2026 | 5.002 | 5.002 | 4.972 | 4.972 | 0.000 |
| Sep 08, 2026 | 5.015 | 5.015 | 5.006 | 5.006 | 0.000 |
| Sep 07, 2026 | 5.028 | 5.028 | 5.018 | 5.027 | 440.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median