iShares MSCI EM SRI UCITS ETF USD (Acc) (IE00BYVJRP78)
10.02
+0.07
(+0.74%)
USD |
GER |
Oct 09, 16:00
IE00BYVJRP78 Price : 10.02 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 10.01 | 10.04 | 10.00 | 10.02 | 129610.0 |
| Oct 08, 2026 | 9.963 | 9.991 | 9.943 | 9.95 | 278594.0 |
| Oct 07, 2026 | 10.17 | 10.18 | 10.07 | 10.12 | 264596.0 |
| Oct 06, 2026 | 10.28 | 10.28 | 10.23 | 10.23 | 263526.0 |
| Oct 05, 2026 | 10.15 | 10.22 | 10.15 | 10.20 | 250276.0 |
| Oct 02, 2026 | 9.995 | 10.09 | 9.99 | 10.05 | 180809.0 |
| Oct 01, 2026 | 9.97 | 9.983 | 9.898 | 9.934 | 426009.0 |
| Sep 30, 2026 | 9.952 | 9.985 | 9.903 | 9.912 | 199963.0 |
| Sep 29, 2026 | 9.924 | 9.984 | 9.877 | 9.962 | 162876.0 |
| Sep 28, 2026 | 9.936 | 9.96 | 9.877 | 9.887 | 195640.0 |
| Sep 25, 2026 | 9.92 | 9.942 | 9.898 | 9.917 | 215771.0 |
| Sep 24, 2026 | 9.905 | 9.919 | 9.845 | 9.845 | 185375.0 |
| Sep 23, 2026 | 10.02 | 10.02 | 9.928 | 9.947 | 105612.0 |
| Sep 22, 2026 | 9.954 | 10.06 | 9.94 | 10.03 | 71113.00 |
| Sep 21, 2026 | 9.937 | 10.01 | 9.926 | 10.00 | 167677.0 |
| Sep 18, 2026 | 9.811 | 9.824 | 9.749 | 9.754 | 87800.00 |
| Sep 17, 2026 | 9.68 | 9.787 | 9.68 | 9.787 | 51787.00 |
| Sep 16, 2026 | 9.64 | 9.676 | 9.607 | 9.668 | 140180.0 |
| Sep 15, 2026 | 9.597 | 9.616 | 9.543 | 9.556 | 170756.0 |
| Sep 14, 2026 | 9.665 | 9.665 | 9.564 | 9.615 | 113999.0 |
| Sep 11, 2026 | 9.733 | 9.773 | 9.688 | 9.769 | 229427.0 |
| Sep 10, 2026 | 9.781 | 9.793 | 9.651 | 9.66 | 159204.0 |
| Sep 09, 2026 | 9.874 | 9.874 | 9.782 | 9.814 | 261624.0 |
| Sep 08, 2026 | 9.832 | 9.88 | 9.794 | 9.874 | 142988.0 |
| Sep 07, 2026 | 9.957 | 9.961 | 9.904 | 9.923 | 261951.0 |
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