iShares MSCI USA SRI UCITS ETF USD (Acc) (IE00BYVJRR92)
18.83
+0.12
(+0.65%)
USD |
GER |
Oct 09, 16:00
IE00BYVJRR92 Price : 18.83 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 18.79 | 18.86 | 18.79 | 18.83 | 33720.00 |
| Oct 08, 2026 | 18.73 | 18.77 | 18.68 | 18.71 | 66102.00 |
| Oct 07, 2026 | 18.87 | 18.93 | 18.76 | 18.77 | 20164.00 |
| Oct 06, 2026 | 18.85 | 18.93 | 18.80 | 18.85 | 82765.00 |
| Oct 05, 2026 | 18.68 | 18.76 | 18.66 | 18.73 | 150702.0 |
| Oct 02, 2026 | 18.54 | 18.66 | 18.54 | 18.58 | 76790.00 |
| Oct 01, 2026 | 18.37 | 18.47 | 18.30 | 18.40 | 46434.00 |
| Sep 30, 2026 | 18.22 | 18.30 | 18.15 | 18.26 | 159995.0 |
| Sep 29, 2026 | 18.18 | 18.25 | 18.17 | 18.20 | 45899.00 |
| Sep 28, 2026 | 18.11 | 18.17 | 18.08 | 18.08 | 50299.00 |
| Sep 25, 2026 | 18.17 | 18.18 | 18.06 | 18.10 | 74972.00 |
| Sep 24, 2026 | 18.10 | 18.14 | 18.07 | 18.09 | 35411.00 |
| Sep 23, 2026 | 18.18 | 18.20 | 18.16 | 18.20 | 19901.00 |
| Sep 22, 2026 | 18.04 | 18.10 | 18.03 | 18.07 | 32356.00 |
| Sep 21, 2026 | 17.90 | 17.98 | 17.88 | 17.98 | 30923.00 |
| Sep 18, 2026 | 17.82 | 17.82 | 17.68 | 17.75 | 33328.00 |
| Sep 17, 2026 | 17.81 | 17.89 | 17.79 | 17.81 | 31874.00 |
| Sep 16, 2026 | 17.69 | 17.75 | 17.67 | 17.75 | 52437.00 |
| Sep 15, 2026 | 17.73 | 17.76 | 17.64 | 17.67 | 52029.00 |
| Sep 14, 2026 | 17.69 | 17.76 | 17.66 | 17.75 | 52298.00 |
| Sep 11, 2026 | 17.70 | 17.81 | 17.67 | 17.74 | 58185.00 |
| Sep 10, 2026 | 17.77 | 17.78 | 17.60 | 17.64 | 12093.00 |
| Sep 09, 2026 | 17.87 | 17.87 | 17.75 | 17.75 | 66900.00 |
| Sep 08, 2026 | 17.96 | 17.97 | 17.87 | 17.88 | 38363.00 |
| Sep 07, 2026 | 18.04 | 18.04 | 17.95 | 17.99 | 36301.00 |
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