Schroder Global Equity Active UCITS ETF USD (IE000BNLRWE6)
8.754
-0.04
(-0.44%)
USD |
LSE |
Sep 18, 16:00
IE000BNLRWE6 Price : 8.754 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 8.817 | 8.819 | 8.754 | 8.754 | 901.00 |
| Sep 17, 2026 | 8.793 | 8.793 | 8.793 | 8.793 | 0.000 |
| Sep 16, 2026 | 8.715 | 8.715 | 8.711 | 8.716 | 809.00 |
| Sep 15, 2026 | 8.653 | 8.678 | 8.653 | 8.642 | 8151.00 |
| Sep 14, 2026 | 8.678 | 8.701 | 8.67 | 8.678 | 17132.00 |
| Sep 11, 2026 | 8.74 | 8.74 | 8.724 | 8.74 | 142672.0 |
| Sep 10, 2026 | 8.706 | 8.706 | 8.674 | 8.665 | 300.00 |
| Sep 09, 2026 | 8.72 | 8.72 | 8.69 | 8.690 | 152.00 |
| Sep 08, 2026 | 8.755 | 8.786 | 8.755 | 8.771 | 8300.00 |
| Sep 07, 2026 | 8.814 | 8.814 | 8.80 | 8.785 | 8031.00 |
| Sep 04, 2026 | 8.81 | 8.822 | 8.81 | 8.799 | 16300.00 |
| Sep 03, 2026 | 8.76 | 8.804 | 8.76 | 8.816 | 29619.00 |
| Sep 02, 2026 | 8.716 | 8.716 | 8.716 | 8.740 | 150.00 |
| Sep 01, 2026 | 8.731 | 8.731 | 8.689 | 8.702 | 300.00 |
| Aug 28, 2026 | 8.766 | 8.795 | 8.766 | 8.802 | 452.00 |
| Aug 27, 2026 | 8.75 | 8.753 | 8.721 | 8.74 | 451.00 |
| Aug 26, 2026 | 8.728 | 8.728 | 8.728 | 8.718 | 8.000 |
| Aug 25, 2026 | 8.672 | 8.682 | 8.672 | 8.686 | 8166.00 |
| Aug 24, 2026 | 8.654 | 8.654 | 8.636 | 8.654 | 460.00 |
| Aug 21, 2026 | 8.649 | 8.649 | 8.646 | 8.681 | 8184.00 |
| Aug 20, 2026 | 8.74 | 8.74 | 8.672 | 8.676 | 942.00 |
| Aug 19, 2026 | 8.719 | 8.719 | 8.719 | 8.742 | 162.00 |
| Aug 18, 2026 | 8.817 | 8.817 | 8.775 | 8.762 | 138250.0 |
| Aug 17, 2026 | 8.861 | 8.861 | 8.861 | 8.851 | 150.00 |
| Aug 14, 2026 | 8.867 | 8.867 | 8.867 | 8.846 | 151.00 |
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