iShares Core MSCI Europe UCITS ETF EUR Ac (IE000MAO75G5)
6.967
+0.04
(+0.52%)
EUR |
GER |
Aug 28, 16:00
IE000MAO75G5 Price : 6.967 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 | 6.973 | 6.984 | 6.961 | 6.967 | 66093.00 |
| Aug 27, 2026 | 6.985 | 6.985 | 6.922 | 6.931 | 139603.0 |
| Aug 26, 2026 | 6.995 | 7.006 | 6.979 | 6.979 | 230269.0 |
| Aug 25, 2026 | 6.989 | 6.999 | 6.975 | 6.985 | 50012.00 |
| Aug 24, 2026 | 6.954 | 6.973 | 6.952 | 6.962 | 72994.00 |
| Aug 21, 2026 | 6.927 | 6.967 | 6.927 | 6.965 | 8410.00 |
| Aug 20, 2026 | 6.941 | 6.941 | 6.90 | 6.916 | 151844.0 |
| Aug 19, 2026 | 6.942 | 6.947 | 6.93 | 6.93 | 155854.0 |
| Aug 18, 2026 | 6.978 | 6.978 | 6.941 | 6.941 | 27751.00 |
| Aug 17, 2026 | 7.021 | 7.028 | 6.997 | 6.997 | 14204.00 |
| Aug 14, 2026 | 7.023 | 7.024 | 6.995 | 6.995 | 32629.00 |
| Aug 13, 2026 | 7.031 | 7.036 | 7.014 | 7.016 | 70174.00 |
| Aug 12, 2026 | 7.028 | 7.037 | 7.003 | 7.006 | 49437.00 |
| Aug 11, 2026 | 7.03 | 7.052 | 7.007 | 7.025 | 16085.00 |
| Aug 10, 2026 | 7.016 | 7.032 | 7.015 | 7.019 | 35406.00 |
| Aug 07, 2026 | 7.013 | 7.044 | 7.003 | 7.018 | 48008.00 |
| Aug 06, 2026 | 7.003 | 7.021 | 6.989 | 6.989 | 111395.0 |
| Aug 05, 2026 | 7.016 | 7.017 | 6.977 | 6.977 | 17188.00 |
| Aug 04, 2026 | 6.98 | 6.991 | 6.952 | 6.987 | 49710.00 |
| Aug 03, 2026 | 6.928 | 6.942 | 6.923 | 6.928 | 38547.00 |
| Jul 31, 2026 | 6.954 | 6.982 | 6.885 | 6.902 | 21660.00 |
| Jul 30, 2026 | 6.865 | 6.923 | 6.858 | 6.913 | 19826.00 |
| Jul 29, 2026 | 6.895 | 6.905 | 6.841 | 6.857 | 32144.00 |
| Jul 28, 2026 | 6.863 | 6.885 | 6.85 | 6.882 | 44229.00 |
| Jul 27, 2026 | 6.91 | 6.922 | 6.854 | 6.854 | 67159.00 |
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