iShares MSCI EMU Screened UCITS ETF EUR Acc (IE00BFNM3B99)
10.99
+0.07
(+0.62%)
EUR |
GER |
Oct 09, 16:00
IE00BFNM3B99 Price : 10.99 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 11.01 | 11.04 | 10.99 | 10.99 | 112892.0 |
| Oct 08, 2026 | 10.89 | 10.99 | 10.89 | 10.92 | 109315.0 |
| Oct 07, 2026 | 11.14 | 11.14 | 11.00 | 11.03 | 69943.00 |
| Oct 06, 2026 | 11.18 | 11.25 | 11.18 | 11.19 | 18160.00 |
| Oct 05, 2026 | 11.13 | 11.14 | 11.08 | 11.13 | 71725.00 |
| Oct 02, 2026 | 11.03 | 11.13 | 11.03 | 11.11 | 128652.0 |
| Oct 01, 2026 | 11.11 | 11.13 | 10.99 | 10.99 | 44665.00 |
| Sep 30, 2026 | 11.29 | 11.29 | 11.16 | 11.16 | 258711.0 |
| Sep 29, 2026 | 11.27 | 11.31 | 11.24 | 11.24 | 24643.00 |
| Sep 28, 2026 | 11.22 | 11.29 | 11.20 | 11.22 | 65965.00 |
| Sep 25, 2026 | 11.27 | 11.28 | 11.21 | 11.22 | 16357.00 |
| Sep 24, 2026 | 11.17 | 11.21 | 11.14 | 11.16 | 32065.00 |
| Sep 23, 2026 | 11.32 | 11.32 | 11.20 | 11.22 | 46664.00 |
| Sep 22, 2026 | 11.26 | 11.32 | 11.22 | 11.27 | 61621.00 |
| Sep 21, 2026 | 11.21 | 11.27 | 11.20 | 11.26 | 108250.0 |
| Sep 18, 2026 | 11.22 | 11.23 | 11.09 | 11.12 | 220706.0 |
| Sep 17, 2026 | 11.21 | 11.27 | 11.18 | 11.24 | 95250.00 |
| Sep 16, 2026 | 11.15 | 11.17 | 11.10 | 11.15 | 185443.0 |
| Sep 15, 2026 | 11.06 | 11.12 | 11.00 | 11.08 | 188788.0 |
| Sep 14, 2026 | 11.16 | 11.18 | 11.07 | 11.10 | 35514.00 |
| Sep 11, 2026 | 11.20 | 11.26 | 11.17 | 11.24 | 28773.00 |
| Sep 10, 2026 | 11.23 | 11.23 | 11.15 | 11.15 | 46598.00 |
| Sep 09, 2026 | 11.33 | 11.33 | 11.16 | 11.23 | 110996.0 |
| Sep 08, 2026 | 11.35 | 11.38 | 11.29 | 11.38 | 129630.0 |
| Sep 07, 2026 | 11.35 | 11.36 | 11.31 | 11.36 | 286774.0 |
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