iShares Core MSCI EMU UCITS ETF EUR (Acc) (IE00B53QG562)
250.10
+1.95
(+0.79%)
EUR |
GER |
Aug 28, 16:00
IE00B53QG562 Price : 250.10 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 | 249.75 | 250.45 | 249.45 | 250.10 | 1437.00 |
| Aug 27, 2026 | 250.60 | 250.60 | 247.85 | 248.15 | 3603.00 |
| Aug 26, 2026 | 250.25 | 250.80 | 249.50 | 249.95 | 924.00 |
| Aug 25, 2026 | 250.15 | 250.60 | 249.50 | 249.60 | 2913.00 |
| Aug 24, 2026 | 248.80 | 249.50 | 248.55 | 248.80 | 3297.00 |
| Aug 21, 2026 | 248.55 | 249.40 | 248.55 | 249.30 | 3492.00 |
| Aug 20, 2026 | 248.85 | 249.05 | 247.50 | 248.05 | 5838.00 |
| Aug 19, 2026 | 250.15 | 250.40 | 248.65 | 248.65 | 2508.00 |
| Aug 18, 2026 | 252.10 | 252.10 | 250.10 | 250.10 | 2673.00 |
| Aug 17, 2026 | 254.00 | 254.25 | 252.95 | 252.95 | 6209.00 |
| Aug 14, 2026 | 253.55 | 253.85 | 252.80 | 252.80 | 9755.00 |
| Aug 13, 2026 | 253.65 | 254.05 | 253.20 | 253.20 | 2967.00 |
| Aug 12, 2026 | 253.40 | 253.70 | 252.45 | 252.70 | 1800.00 |
| Aug 11, 2026 | 252.40 | 253.25 | 251.70 | 252.55 | 3688.00 |
| Aug 10, 2026 | 252.10 | 252.90 | 251.60 | 251.85 | 1791.00 |
| Aug 07, 2026 | 251.55 | 253.00 | 251.45 | 251.90 | 2255.00 |
| Aug 06, 2026 | 251.00 | 251.95 | 250.90 | 251.05 | 1968.00 |
| Aug 05, 2026 | 251.45 | 251.45 | 250.00 | 250.20 | 3540.00 |
| Aug 04, 2026 | 249.75 | 250.35 | 248.85 | 250.30 | 4494.00 |
| Aug 03, 2026 | 247.20 | 248.10 | 246.80 | 247.85 | 7859.00 |
| Jul 31, 2026 | 246.85 | 248.05 | 245.05 | 245.35 | 2548.00 |
| Jul 30, 2026 | 242.30 | 245.45 | 242.00 | 245.10 | 5778.00 |
| Jul 29, 2026 | 243.55 | 243.55 | 241.40 | 241.80 | 2065.00 |
| Jul 28, 2026 | 243.65 | 244.15 | 242.35 | 243.40 | 1793.00 |
| Jul 27, 2026 | 246.30 | 246.90 | 243.25 | 243.25 | 7734.00 |
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