iShares MSCI Europe Finls Sector UCITS ETF EUR A (IE00BMW42306)
14.86
+0.11
(+0.77%)
EUR |
LSE |
Aug 28, 16:00
IE00BMW42306 Price : 14.86 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 | 14.83 | 14.88 | 14.81 | 14.86 | 11623.00 |
| Aug 27, 2026 | 14.91 | 14.96 | 14.73 | 14.75 | 59151.00 |
| Aug 26, 2026 | 14.87 | 14.93 | 14.84 | 14.91 | 27942.00 |
| Aug 25, 2026 | 14.88 | 14.88 | 14.79 | 14.83 | 33007.00 |
| Aug 24, 2026 | 14.71 | 14.83 | 14.70 | 14.81 | 72553.00 |
| Aug 21, 2026 | 14.68 | 14.76 | 14.65 | 14.72 | 33501.00 |
| Aug 20, 2026 | 14.66 | 14.67 | 14.57 | 14.60 | 18409.00 |
| Aug 19, 2026 | 14.80 | 14.81 | 14.66 | 14.66 | 50410.00 |
| Aug 18, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 32524.00 |
| Aug 17, 2026 | 14.93 | 14.98 | 14.90 | 14.90 | 134364.0 |
| Aug 14, 2026 | 14.92 | 14.95 | 14.87 | 14.94 | 86629.00 |
| Aug 13, 2026 | 15.01 | 15.04 | 14.88 | 14.89 | 32166.00 |
| Aug 12, 2026 | 14.87 | 14.89 | 14.80 | 14.89 | 103581.0 |
| Aug 11, 2026 | 14.87 | 14.90 | 14.82 | 14.83 | 162504.0 |
| Aug 10, 2026 | 14.91 | 14.92 | 14.86 | 14.89 | 55264.00 |
| Aug 07, 2026 | 14.89 | 15.05 | 14.87 | 14.93 | 48357.00 |
| Aug 06, 2026 | 15.03 | 15.04 | 14.92 | 14.92 | 45550.00 |
| Aug 05, 2026 | 14.89 | 14.94 | 14.78 | 14.89 | 47081.00 |
| Aug 04, 2026 | 14.87 | 14.96 | 14.83 | 14.92 | 32579.00 |
| Aug 03, 2026 | 14.81 | 14.86 | 14.76 | 14.86 | 82234.00 |
| Jul 31, 2026 | 14.82 | 14.83 | 14.62 | 14.68 | 259208.0 |
| Jul 30, 2026 | 14.47 | 14.71 | 14.40 | 14.68 | 49663.00 |
| Jul 29, 2026 | 14.61 | 14.63 | 14.43 | 14.43 | 37979.00 |
| Jul 28, 2026 | 14.60 | 14.60 | 14.47 | 14.57 | 32085.00 |
| Jul 27, 2026 | 14.56 | 14.65 | 14.54 | 14.55 | 100826.0 |
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