iShares Edge MSCI Eu Mmntm Fctr UCITS ETF EUR A (IE00BQN1K786)
15.73
+0.12
(+0.74%)
EUR |
GER |
Oct 09, 16:00
IE00BQN1K786 Price : 15.73 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 15.71 | 15.77 | 15.68 | 15.73 | 25022.00 |
| Oct 08, 2026 | 15.55 | 15.71 | 15.53 | 15.61 | 22269.00 |
| Oct 07, 2026 | 15.88 | 15.88 | 15.69 | 15.73 | 42198.00 |
| Oct 06, 2026 | 15.90 | 16.00 | 15.88 | 15.92 | 74035.00 |
| Oct 05, 2026 | 15.78 | 15.84 | 15.72 | 15.84 | 66505.00 |
| Oct 02, 2026 | 15.58 | 15.71 | 15.58 | 15.69 | 16176.00 |
| Oct 01, 2026 | 15.63 | 15.66 | 15.49 | 15.54 | 36891.00 |
| Sep 30, 2026 | 15.92 | 15.93 | 15.73 | 15.73 | 16927.00 |
| Sep 29, 2026 | 15.93 | 15.97 | 15.83 | 15.84 | 42124.00 |
| Sep 28, 2026 | 15.87 | 15.96 | 15.85 | 15.86 | 6444.00 |
| Sep 25, 2026 | 15.93 | 15.97 | 15.84 | 15.86 | 55936.00 |
| Sep 24, 2026 | 15.82 | 15.89 | 15.79 | 15.83 | 74415.00 |
| Sep 23, 2026 | 15.96 | 15.97 | 15.84 | 15.87 | 20441.00 |
| Sep 22, 2026 | 15.92 | 15.92 | 15.84 | 15.88 | 40434.00 |
| Sep 21, 2026 | 15.85 | 15.94 | 15.83 | 15.89 | 38260.00 |
| Sep 18, 2026 | 15.85 | 15.86 | 15.70 | 15.74 | 58587.00 |
| Sep 17, 2026 | 15.79 | 15.87 | 15.79 | 15.87 | 19059.00 |
| Sep 16, 2026 | 15.77 | 15.79 | 15.72 | 15.72 | 18954.00 |
| Sep 15, 2026 | 15.60 | 15.67 | 15.51 | 15.63 | 123813.0 |
| Sep 14, 2026 | 15.79 | 15.79 | 15.64 | 15.66 | 10417.00 |
| Sep 11, 2026 | 15.77 | 15.88 | 15.77 | 15.84 | 14086.00 |
| Sep 10, 2026 | 15.88 | 15.90 | 15.72 | 15.73 | 9442.00 |
| Sep 09, 2026 | 15.97 | 15.97 | 15.78 | 15.84 | 12796.00 |
| Sep 08, 2026 | 15.94 | 16.00 | 15.86 | 16.00 | 22947.00 |
| Sep 07, 2026 | 15.97 | 16.05 | 15.96 | 16.01 | 23255.00 |
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