iShares MSCI EM SRI UCITS ETF USD (Acc) (IE00BYVJRP78)
9.801
+0.11
(+1.16%)
USD |
GER |
Aug 28, 16:00
IE00BYVJRP78 Price : 9.801 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 | 9.793 | 9.819 | 9.782 | 9.801 | 195967.0 |
| Aug 27, 2026 | 9.669 | 9.707 | 9.652 | 9.689 | 281045.0 |
| Aug 26, 2026 | 9.613 | 9.624 | 9.584 | 9.592 | 269007.0 |
| Aug 25, 2026 | 9.529 | 9.573 | 9.494 | 9.565 | 113157.0 |
| Aug 24, 2026 | 9.495 | 9.517 | 9.40 | 9.444 | 170772.0 |
| Aug 21, 2026 | 9.477 | 9.523 | 9.476 | 9.503 | 538410.0 |
| Aug 20, 2026 | 9.461 | 9.463 | 9.342 | 9.409 | 308893.0 |
| Aug 19, 2026 | 9.443 | 9.516 | 9.423 | 9.469 | 576178.0 |
| Aug 18, 2026 | 9.525 | 9.526 | 9.407 | 9.414 | 171527.0 |
| Aug 17, 2026 | 9.712 | 9.761 | 9.67 | 9.753 | 285206.0 |
| Aug 14, 2026 | 9.68 | 9.702 | 9.637 | 9.637 | 88539.00 |
| Aug 13, 2026 | 9.658 | 9.729 | 9.642 | 9.699 | 226854.0 |
| Aug 12, 2026 | 9.531 | 9.616 | 9.521 | 9.585 | 155062.0 |
| Aug 11, 2026 | 9.458 | 9.517 | 9.446 | 9.473 | 138753.0 |
| Aug 10, 2026 | 9.528 | 9.535 | 9.473 | 9.492 | 153756.0 |
| Aug 07, 2026 | 9.456 | 9.555 | 9.442 | 9.503 | 247251.0 |
| Aug 06, 2026 | 9.389 | 9.475 | 9.349 | 9.466 | 123542.0 |
| Aug 05, 2026 | 9.495 | 9.50 | 9.439 | 9.487 | 292890.0 |
| Aug 04, 2026 | 9.276 | 9.445 | 9.248 | 9.445 | 307811.0 |
| Aug 03, 2026 | 9.241 | 9.245 | 9.10 | 9.20 | 492225.0 |
| Jul 31, 2026 | 9.266 | 9.312 | 9.119 | 9.175 | 437350.0 |
| Jul 30, 2026 | 8.885 | 9.064 | 8.837 | 9.031 | 510269.0 |
| Jul 29, 2026 | 8.987 | 9.04 | 8.918 | 8.961 | 351365.0 |
| Jul 28, 2026 | 9.06 | 9.117 | 8.986 | 9.117 | 354034.0 |
| Jul 27, 2026 | 9.348 | 9.358 | 9.17 | 9.187 | 130448.0 |
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