iShares S&P 500 Utilities Sector UCITS ETF USD Acc (IE00B4KBBD01)
9.212
+0.10
(+1.08%)
USD |
GER |
Oct 09, 16:00
IE00B4KBBD01 Price : 9.212 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 9.15 | 9.225 | 9.133 | 9.212 | 622035.0 |
| Oct 08, 2026 | 9.189 | 9.221 | 9.114 | 9.114 | 123449.0 |
| Oct 07, 2026 | 9.156 | 9.194 | 9.14 | 9.193 | 307765.0 |
| Oct 06, 2026 | 8.933 | 9.094 | 8.919 | 9.088 | 509463.0 |
| Oct 05, 2026 | 8.923 | 8.957 | 8.841 | 8.943 | 351653.0 |
| Oct 02, 2026 | 8.824 | 8.923 | 8.802 | 8.864 | 674481.0 |
| Oct 01, 2026 | 8.723 | 8.794 | 8.667 | 8.794 | 305719.0 |
| Sep 30, 2026 | 8.775 | 8.786 | 8.695 | 8.726 | 200392.0 |
| Sep 29, 2026 | 8.654 | 8.717 | 8.62 | 8.689 | 317637.0 |
| Sep 28, 2026 | 8.707 | 8.734 | 8.60 | 8.607 | 762435.0 |
| Sep 25, 2026 | 8.653 | 8.664 | 8.597 | 8.602 | 250932.0 |
| Sep 24, 2026 | 8.734 | 8.778 | 8.684 | 8.696 | 101625.0 |
| Sep 23, 2026 | 8.876 | 8.896 | 8.747 | 8.747 | 131472.0 |
| Sep 22, 2026 | 8.887 | 8.923 | 8.837 | 8.923 | 254219.0 |
| Sep 21, 2026 | 8.926 | 8.926 | 8.85 | 8.913 | 239691.0 |
| Sep 18, 2026 | 9.006 | 9.01 | 8.919 | 8.931 | 143910.0 |
| Sep 17, 2026 | 8.987 | 9.019 | 8.936 | 8.996 | 779581.0 |
| Sep 16, 2026 | 8.90 | 8.964 | 8.892 | 8.951 | 155008.0 |
| Sep 15, 2026 | 8.987 | 9.022 | 8.92 | 8.94 | 275722.0 |
| Sep 14, 2026 | 9.134 | 9.178 | 9.00 | 9.007 | 417529.0 |
| Sep 11, 2026 | 9.144 | 9.201 | 9.076 | 9.098 | 92190.00 |
| Sep 10, 2026 | 9.203 | 9.23 | 9.121 | 9.121 | 261750.0 |
| Sep 09, 2026 | 9.267 | 9.286 | 9.161 | 9.161 | 185614.0 |
| Sep 08, 2026 | 9.175 | 9.33 | 9.166 | 9.294 | 126754.0 |
| Sep 07, 2026 | 9.177 | 9.203 | 9.159 | 9.167 | 48430.00 |
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