iShares MSCI Europ Quality Div Adv UCITS ETF EUR D (IE00BYYHSM20)
7.147
+0.04
(+0.63%)
EUR |
GER |
Sep 17, 16:00
IE00BYYHSM20 Price : 7.147 for Sept. 17, 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 |
|---|---|---|---|---|---|
| Sep 17, 2026 | 7.141 | 7.158 | 7.129 | 7.147 | 88296.00 |
| Sep 16, 2026 | 7.068 | 7.109 | 7.057 | 7.102 | 100071.0 |
| Sep 15, 2026 | 7.033 | 7.057 | 6.993 | 7.057 | 84565.00 |
| Sep 14, 2026 | 7.068 | 7.082 | 7.04 | 7.055 | 283087.0 |
| Sep 11, 2026 | 7.048 | 7.079 | 7.04 | 7.054 | 31508.00 |
| Sep 10, 2026 | 7.073 | 7.073 | 7.024 | 7.024 | 20449.00 |
| Sep 09, 2026 | 7.134 | 7.137 | 7.06 | 7.072 | 35585.00 |
| Sep 08, 2026 | 7.163 | 7.173 | 7.133 | 7.161 | 42120.00 |
| Sep 07, 2026 | 7.198 | 7.203 | 7.17 | 7.184 | 52208.00 |
| Sep 04, 2026 | 7.198 | 7.229 | 7.198 | 7.229 | 85100.00 |
| Sep 03, 2026 | 7.191 | 7.22 | 7.185 | 7.215 | 647259.0 |
| Sep 02, 2026 | 7.205 | 7.208 | 7.158 | 7.183 | 111964.0 |
| Sep 01, 2026 | 7.256 | 7.258 | 7.20 | 7.216 | 200514.0 |
| Aug 31, 2026 | 7.262 | 7.267 | 7.216 | 7.216 | 72947.00 |
| Aug 28, 2026 | 7.26 | 7.266 | 7.246 | 7.257 | 28275.00 |
| Aug 27, 2026 | 7.255 | 7.255 | 7.20 | 7.218 | 166390.0 |
| Aug 26, 2026 | 7.276 | 7.29 | 7.261 | 7.267 | 96717.00 |
| Aug 25, 2026 | 7.278 | 7.299 | 7.271 | 7.28 | 104387.0 |
| Aug 24, 2026 | 7.231 | 7.266 | 7.223 | 7.263 | 33958.00 |
| Aug 21, 2026 | 7.17 | 7.226 | 7.17 | 7.226 | 116622.0 |
| Aug 20, 2026 | 7.164 | 7.191 | 7.15 | 7.177 | 48759.00 |
| Aug 19, 2026 | 7.273 | 7.281 | 7.243 | 7.258 | 103388.0 |
| Aug 18, 2026 | 7.267 | 7.289 | 7.254 | 7.273 | 36596.00 |
| Aug 17, 2026 | 7.308 | 7.323 | 7.285 | 7.285 | 74040.00 |
| Aug 14, 2026 | 7.327 | 7.34 | 7.312 | 7.324 | 223194.0 |
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