iShares MSCI Europe SRI UCITS ETF EUR (Acc) (IESE.AS)
78.77
-0.01
(-0.01%)
EUR |
AEX |
Oct 28, 16:00
IESE.AS Price : 78.77 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 78.76 | 78.86 | 78.60 | 78.77 | 6636.00 |
| Oct 27, 2026 | 78.35 | 78.88 | 78.20 | 78.78 | 82283.00 |
| Oct 26, 2026 | 77.88 | 78.38 | 77.88 | 78.24 | 26274.00 |
| Oct 23, 2026 | 77.96 | 78.01 | 77.62 | 77.92 | 7312.00 |
| Oct 22, 2026 | 77.85 | 78.17 | 77.67 | 78.01 | 4175.00 |
| Oct 21, 2026 | 77.62 | 78.38 | 77.56 | 78.38 | 18418.00 |
| Oct 20, 2026 | 77.41 | 77.61 | 77.06 | 77.46 | 12140.00 |
| Oct 19, 2026 | 77.88 | 77.91 | 77.38 | 77.69 | 32767.00 |
| Oct 16, 2026 | 77.82 | 78.19 | 77.81 | 78.03 | 91402.00 |
| Oct 15, 2026 | 76.78 | 77.62 | 76.78 | 77.60 | 90813.00 |
| Oct 14, 2026 | 77.05 | 77.33 | 77.00 | 77.03 | 2061.00 |
| Oct 13, 2026 | 77.01 | 77.27 | 76.60 | 76.68 | 2627.00 |
| Oct 12, 2026 | 76.58 | 76.80 | 76.58 | 76.69 | 2021.00 |
| Oct 09, 2026 | 76.20 | 76.55 | 76.20 | 76.40 | 16903.00 |
| Oct 08, 2026 | 75.36 | 75.80 | 75.17 | 75.47 | 37555.00 |
| Oct 07, 2026 | 76.17 | 76.22 | 75.78 | 75.87 | 7749.00 |
| Oct 06, 2026 | 76.61 | 77.04 | 76.45 | 76.45 | 1028.00 |
| Oct 05, 2026 | 76.51 | 76.57 | 76.05 | 76.25 | 9197.00 |
| Oct 02, 2026 | 75.82 | 76.60 | 75.82 | 76.47 | 3415.00 |
| Oct 01, 2026 | 75.73 | 76.22 | 75.34 | 75.63 | 16338.00 |
| Sep 30, 2026 | 77.18 | 77.32 | 76.30 | 76.30 | 27385.00 |
| Sep 29, 2026 | 76.82 | 77.20 | 76.82 | 76.73 | 13748.00 |
| Sep 28, 2026 | 76.75 | 77.15 | 76.62 | 76.64 | 10627.00 |
| Sep 25, 2026 | 76.91 | 77.18 | 76.61 | 76.69 | 6484.00 |
| Sep 24, 2026 | 76.69 | 76.82 | 76.28 | 76.28 | 33257.00 |
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