iShares S&P 500 Financials Sector UCITS ETF USD A (IE00B4JNQZ49)
14.87
+0.12
(+0.83%)
USD |
GER |
Aug 28, 16:00
IE00B4JNQZ49 Price : 14.87 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 | 14.72 | 14.88 | 14.68 | 14.87 | 22579.00 |
| Aug 27, 2026 | 14.74 | 14.78 | 14.66 | 14.74 | 129424.0 |
| Aug 26, 2026 | 14.77 | 14.82 | 14.76 | 14.76 | 19307.00 |
| Aug 25, 2026 | 14.77 | 14.78 | 14.68 | 14.72 | 31167.00 |
| Aug 24, 2026 | 14.60 | 14.80 | 14.58 | 14.75 | 44086.00 |
| Aug 21, 2026 | 14.40 | 14.60 | 14.40 | 14.56 | 41688.00 |
| Aug 20, 2026 | 14.55 | 14.56 | 14.49 | 14.54 | 37200.00 |
| Aug 19, 2026 | 14.78 | 14.80 | 14.66 | 14.67 | 47278.00 |
| Aug 18, 2026 | 14.71 | 14.78 | 14.69 | 14.75 | 25688.00 |
| Aug 17, 2026 | 14.82 | 14.86 | 14.78 | 14.79 | 24258.00 |
| Aug 14, 2026 | 14.91 | 14.93 | 14.84 | 14.86 | 28890.00 |
| Aug 13, 2026 | 14.89 | 14.95 | 14.82 | 14.83 | 27544.00 |
| Aug 12, 2026 | 14.81 | 14.84 | 14.78 | 14.81 | 29573.00 |
| Aug 11, 2026 | 14.80 | 14.85 | 14.80 | 14.84 | 15518.00 |
| Aug 10, 2026 | 14.74 | 14.86 | 14.72 | 14.85 | 76887.00 |
| Aug 07, 2026 | 14.83 | 14.83 | 14.71 | 14.72 | 70007.00 |
| Aug 06, 2026 | 14.92 | 14.98 | 14.79 | 14.79 | 31058.00 |
| Aug 05, 2026 | 14.85 | 14.93 | 14.81 | 14.81 | 146125.0 |
| Aug 04, 2026 | 14.75 | 14.88 | 14.67 | 14.86 | 251526.0 |
| Aug 03, 2026 | 14.70 | 14.77 | 14.67 | 14.69 | 121341.0 |
| Jul 31, 2026 | 14.65 | 14.71 | 14.62 | 14.65 | 43310.00 |
| Jul 30, 2026 | 14.64 | 14.65 | 14.47 | 14.48 | 84216.00 |
| Jul 29, 2026 | 14.96 | 14.99 | 14.80 | 14.85 | 125312.0 |
| Jul 28, 2026 | 14.83 | 14.93 | 14.83 | 14.92 | 96862.00 |
| Jul 27, 2026 | 14.66 | 14.84 | 14.66 | 14.77 | 135366.0 |
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