iShares MSCI Europe SRI UCITS ETF EUR (Acc) (IE00B52VJ196)
77.83
-0.36
(-0.46%)
EUR |
GER |
Sep 01, 16:00
IE00B52VJ196 Price : 77.83 for Sept. 1, 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 |
|---|---|---|---|---|---|
| Sep 01, 2026 | 78.39 | 78.44 | 77.66 | 77.83 | 32624.00 |
| Aug 31, 2026 | 78.80 | 78.88 | 78.19 | 78.19 | 16540.00 |
| Aug 28, 2026 | 78.88 | 78.98 | 78.75 | 78.84 | 7719.00 |
| Aug 27, 2026 | 78.81 | 78.82 | 78.26 | 78.47 | 7002.00 |
| Aug 26, 2026 | 78.96 | 79.07 | 78.71 | 78.71 | 17326.00 |
| Aug 25, 2026 | 78.92 | 79.16 | 78.78 | 78.91 | 15443.00 |
| Aug 24, 2026 | 78.53 | 78.77 | 78.52 | 78.72 | 8061.00 |
| Aug 21, 2026 | 78.04 | 78.63 | 78.04 | 78.57 | 4685.00 |
| Aug 20, 2026 | 78.14 | 78.16 | 77.71 | 78.03 | 9789.00 |
| Aug 19, 2026 | 78.13 | 78.23 | 77.95 | 78.05 | 14922.00 |
| Aug 18, 2026 | 78.49 | 78.52 | 78.10 | 78.21 | 15225.00 |
| Aug 17, 2026 | 79.04 | 79.16 | 78.73 | 78.73 | 15742.00 |
| Aug 14, 2026 | 79.28 | 79.34 | 78.93 | 78.94 | 8320.00 |
| Aug 13, 2026 | 79.16 | 79.41 | 79.11 | 79.14 | 10654.00 |
| Aug 12, 2026 | 79.31 | 79.43 | 79.00 | 79.08 | 8152.00 |
| Aug 11, 2026 | 79.34 | 79.52 | 79.08 | 79.22 | 12057.00 |
| Aug 10, 2026 | 79.33 | 79.50 | 79.07 | 79.18 | 25042.00 |
| Aug 07, 2026 | 79.01 | 79.53 | 78.97 | 79.30 | 16641.00 |
| Aug 06, 2026 | 78.97 | 79.12 | 78.91 | 78.97 | 14143.00 |
| Aug 05, 2026 | 78.90 | 78.97 | 78.66 | 78.72 | 16131.00 |
| Aug 04, 2026 | 78.26 | 78.64 | 78.03 | 78.54 | 15727.00 |
| Aug 03, 2026 | 77.80 | 77.98 | 77.63 | 77.83 | 43191.00 |
| Jul 31, 2026 | 77.97 | 78.23 | 77.47 | 77.48 | 9808.00 |
| Jul 30, 2026 | 77.32 | 77.93 | 77.27 | 77.73 | 8107.00 |
| Jul 29, 2026 | 77.61 | 77.66 | 76.88 | 77.12 | 11135.00 |
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