Schroder Global Equity Active UCITS ETF USD (IE000BNLRWE6)
8.802
+0.06
(+0.72%)
USD |
LSE |
Aug 28, 16:00
IE000BNLRWE6 Price : 8.802 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.902 | 8.848 | 8.848 | 8.879 | 1.000 |
| Aug 12, 2026 | 8.848 | 8.848 | 8.848 | 8.854 | 161.00 |
| Aug 11, 2026 | 8.836 | 8.836 | 8.836 | 8.836 | 183.00 |
| Aug 10, 2026 | 8.834 | 8.86 | 8.86 | 8.834 | 7.000 |
| Aug 07, 2026 | 8.845 | 8.86 | 8.86 | 8.854 | 71.00 |
| Aug 06, 2026 | 8.86 | 8.86 | 8.86 | 8.827 | 58.00 |
| Aug 05, 2026 | 8.884 | 8.774 | 8.746 | 8.843 | 1.000 |
| Aug 04, 2026 | 8.746 | 8.774 | 8.746 | 8.792 | 300.00 |
| Aug 03, 2026 | 8.627 | 8.627 | 8.627 | 8.682 | 150.00 |
| Jul 31, 2026 | 8.556 | 8.556 | 8.556 | 8.526 | 10686.00 |
| Jul 30, 2026 | 8.53 | 8.53 | 8.53 | 8.50 | 8255.00 |
| Jul 29, 2026 | 8.62 | 8.62 | 8.62 | 8.539 | 177.00 |
| Jul 28, 2026 | 8.574 | 8.583 | 8.574 | 8.568 | 16153.00 |
| Jul 27, 2026 | 8.65 | 8.671 | 8.602 | 8.594 | 60440.00 |
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