Schroder Global Equity Active UCITS ETF USD (IE000BNLRWE6)
8.942
+0.02
(+0.22%)
USD |
LSE |
Oct 09, 16:00
IE000BNLRWE6 Price : 8.942 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 8.94 | 8.942 | 8.932 | 8.942 | 8451.00 |
| Oct 08, 2026 | 8.918 | 8.918 | 8.918 | 8.923 | 150.00 |
| Oct 07, 2026 | 8.952 | 8.952 | 8.952 | 8.952 | 0.000 |
| Oct 06, 2026 | 9.003 | 9.003 | 9.002 | 9.007 | 482.00 |
| Oct 05, 2026 | 8.91 | 8.953 | 8.904 | 8.954 | 17980.00 |
| Oct 02, 2026 | 8.909 | 8.932 | 8.907 | 8.904 | 6246.00 |
| Oct 01, 2026 | 8.856 | 8.875 | 8.829 | 8.826 | 9731.00 |
| Sep 30, 2026 | 8.901 | 8.916 | 8.880 | 8.898 | 8452.00 |
| Sep 29, 2026 | 8.909 | 8.916 | 8.90 | 8.884 | 9656.00 |
| Sep 28, 2026 | 8.918 | 8.918 | 8.875 | 8.889 | 10069.00 |
| Sep 25, 2026 | 8.931 | 8.931 | 8.905 | 8.93 | 17717.00 |
| Sep 24, 2026 | 8.872 | 8.910 | 8.87 | 8.880 | 463.00 |
| Sep 23, 2026 | 8.922 | 8.922 | 8.922 | 8.918 | 1.000 |
| Sep 22, 2026 | 8.918 | 8.918 | 8.918 | 8.918 | 0.000 |
| Sep 21, 2026 | 8.859 | 8.867 | 8.841 | 8.866 | 501.00 |
| 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 |
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