iShares MSCI Europe Industr Sector UCITS ETF EUR A (IE00BMW42520)
9.76
-0.16
(-1.56%)
EUR |
GER |
Aug 31, 16:00
IE00BMW42520 Price : 9.76 for Aug. 31, 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 31, 2026 | 9.893 | 9.903 | 9.76 | 9.76 | 86420.00 |
| Aug 28, 2026 | 9.956 | 9.979 | 9.90 | 9.915 | 48096.00 |
| Aug 27, 2026 | 9.964 | 9.993 | 9.895 | 9.91 | 52586.00 |
| Aug 26, 2026 | 9.931 | 10.03 | 9.92 | 9.948 | 63211.00 |
| Aug 25, 2026 | 9.91 | 9.975 | 9.891 | 9.932 | 48911.00 |
| Aug 24, 2026 | 9.862 | 9.901 | 9.795 | 9.822 | 41482.00 |
| Aug 21, 2026 | 9.815 | 9.903 | 9.807 | 9.883 | 25052.00 |
| Aug 20, 2026 | 9.866 | 9.866 | 9.80 | 9.824 | 44070.00 |
| Aug 19, 2026 | 9.894 | 9.945 | 9.86 | 9.868 | 72225.00 |
| Aug 18, 2026 | 10.03 | 10.03 | 9.881 | 9.895 | 79903.00 |
| Aug 17, 2026 | 10.15 | 10.15 | 10.09 | 10.09 | 49360.00 |
| Aug 14, 2026 | 10.09 | 10.14 | 10.09 | 10.09 | 19388.00 |
| Aug 13, 2026 | 10.15 | 10.17 | 10.08 | 10.08 | 25313.00 |
| Aug 12, 2026 | 10.12 | 10.18 | 10.10 | 10.12 | 49967.00 |
| Aug 11, 2026 | 10.04 | 10.10 | 9.988 | 10.05 | 80969.00 |
| Aug 10, 2026 | 10.06 | 10.08 | 10.04 | 10.04 | 14712.00 |
| Aug 07, 2026 | 10.04 | 10.11 | 10.03 | 10.05 | 20256.00 |
| Aug 06, 2026 | 10.02 | 10.07 | 10.01 | 10.01 | 20175.00 |
| Aug 05, 2026 | 10.14 | 10.16 | 10.05 | 10.06 | 136542.0 |
| Aug 04, 2026 | 10.03 | 10.06 | 9.96 | 10.04 | 162589.0 |
| Aug 03, 2026 | 9.895 | 9.897 | 9.792 | 9.887 | 42628.00 |
| Jul 31, 2026 | 9.806 | 9.897 | 9.725 | 9.76 | 226156.0 |
| Jul 30, 2026 | 9.591 | 9.74 | 9.571 | 9.721 | 120650.0 |
| Jul 29, 2026 | 9.604 | 9.605 | 9.503 | 9.526 | 71690.00 |
| Jul 28, 2026 | 9.605 | 9.65 | 9.53 | 9.593 | 72412.00 |
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