iShares MSCI Europe SRI UCITS ETF EUR (Acc) (IE00B52VJ196)
76.38
+0.95
(+1.26%)
EUR |
GER |
Oct 09, 16:00
IE00B52VJ196 Price : 76.38 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 76.19 | 76.54 | 76.19 | 76.38 | 7622.00 |
| Oct 08, 2026 | 75.36 | 75.79 | 75.22 | 75.43 | 11059.00 |
| Oct 07, 2026 | 76.20 | 76.40 | 75.80 | 75.94 | 23951.00 |
| Oct 06, 2026 | 76.63 | 76.98 | 76.31 | 76.46 | 21396.00 |
| Oct 05, 2026 | 76.51 | 76.55 | 76.05 | 76.25 | 88343.00 |
| Oct 02, 2026 | 75.82 | 76.60 | 75.82 | 76.42 | 8106.00 |
| Oct 01, 2026 | 75.80 | 76.25 | 75.30 | 75.60 | 32660.00 |
| Sep 30, 2026 | 77.19 | 77.35 | 76.26 | 76.26 | 21854.00 |
| Sep 29, 2026 | 76.89 | 77.22 | 76.79 | 76.79 | 4932.00 |
| Sep 28, 2026 | 76.76 | 77.13 | 76.62 | 76.65 | 5180.00 |
| Sep 25, 2026 | 76.91 | 77.14 | 76.55 | 76.64 | 8800.00 |
| Sep 24, 2026 | 76.69 | 76.82 | 76.30 | 76.30 | 15366.00 |
| Sep 23, 2026 | 77.34 | 77.35 | 76.75 | 76.84 | 9050.00 |
| Sep 22, 2026 | 76.98 | 77.49 | 76.78 | 77.11 | 8536.00 |
| Sep 21, 2026 | 76.35 | 76.92 | 76.30 | 76.78 | 7120.00 |
| Sep 18, 2026 | 76.33 | 76.44 | 75.71 | 75.85 | 11640.00 |
| Sep 17, 2026 | 76.32 | 76.64 | 76.12 | 76.45 | 11299.00 |
| Sep 16, 2026 | 75.69 | 75.99 | 75.49 | 75.88 | 5681.00 |
| Sep 15, 2026 | 75.31 | 75.58 | 74.89 | 75.38 | 14510.00 |
| Sep 14, 2026 | 75.77 | 75.84 | 75.33 | 75.53 | 6467.00 |
| Sep 11, 2026 | 75.96 | 76.40 | 75.88 | 75.92 | 6077.00 |
| Sep 10, 2026 | 76.37 | 76.47 | 75.75 | 75.75 | 6443.00 |
| Sep 09, 2026 | 77.18 | 77.18 | 76.25 | 76.40 | 9554.00 |
| Sep 08, 2026 | 77.36 | 77.65 | 77.17 | 77.54 | 7239.00 |
| Sep 07, 2026 | 77.68 | 77.87 | 77.48 | 77.76 | 14456.00 |
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