iShares MSCI USA SRI UCITS ETF USD (Acc) (IE00BYVJRR92)
18.30
-0.02
(-0.10%)
USD |
GER |
Aug 28, 16:00
IE00BYVJRR92 Price : 18.30 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 | 18.29 | 18.32 | 18.23 | 18.30 | 32868.00 |
| Aug 27, 2026 | 18.22 | 18.33 | 18.22 | 18.32 | 47864.00 |
| Aug 26, 2026 | 18.05 | 18.12 | 18.02 | 18.06 | 29379.00 |
| Aug 25, 2026 | 18.13 | 18.17 | 18.04 | 18.07 | 81443.00 |
| Aug 24, 2026 | 18.05 | 18.07 | 17.99 | 18.02 | 43232.00 |
| Aug 21, 2026 | 18.01 | 18.09 | 18.00 | 18.09 | 16686.00 |
| Aug 20, 2026 | 18.09 | 18.09 | 17.96 | 18.07 | 30210.00 |
| Aug 19, 2026 | 18.15 | 18.21 | 18.08 | 18.13 | 59447.00 |
| Aug 18, 2026 | 18.25 | 18.25 | 18.16 | 18.17 | 54008.00 |
| Aug 17, 2026 | 18.40 | 18.42 | 18.36 | 18.41 | 64802.00 |
| Aug 14, 2026 | 18.48 | 18.49 | 18.38 | 18.38 | 100028.0 |
| Aug 13, 2026 | 18.38 | 18.52 | 18.37 | 18.45 | 25602.00 |
| Aug 12, 2026 | 18.25 | 18.28 | 18.23 | 18.28 | 82045.00 |
| Aug 11, 2026 | 18.15 | 18.24 | 18.15 | 18.20 | 105455.0 |
| Aug 10, 2026 | 18.20 | 18.24 | 18.14 | 18.16 | 36731.00 |
| Aug 07, 2026 | 18.07 | 18.16 | 18.03 | 18.16 | 24471.00 |
| Aug 06, 2026 | 18.06 | 18.06 | 17.98 | 18.03 | 65430.00 |
| Aug 05, 2026 | 18.19 | 18.25 | 18.04 | 18.08 | 206061.0 |
| Aug 04, 2026 | 17.82 | 17.98 | 17.80 | 17.98 | 138232.0 |
| Aug 03, 2026 | 17.61 | 17.68 | 17.53 | 17.67 | 55541.00 |
| Jul 31, 2026 | 17.55 | 17.63 | 17.43 | 17.46 | 27200.00 |
| Jul 30, 2026 | 17.38 | 17.43 | 17.29 | 17.30 | 106876.0 |
| Jul 29, 2026 | 17.64 | 17.66 | 17.47 | 17.53 | 37659.00 |
| Jul 28, 2026 | 17.59 | 17.66 | 17.55 | 17.66 | 35272.00 |
| Jul 27, 2026 | 17.76 | 17.82 | 17.52 | 17.52 | 77467.00 |
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