iShares Russell 1000 Growth UCITS ETF USD (Acc) (R1GR.AS)
45.32
-0.51
(-1.11%)
USD |
AEX |
Oct 29, 16:00
R1GR.AS Price : 45.32 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 45.16 | 45.29 | 45.16 | 45.32 | 2178.00 |
| Oct 28, 2026 | 45.92 | 45.95 | 45.74 | 45.83 | 555.00 |
| Oct 27, 2026 | 45.07 | 45.36 | 45.07 | 45.76 | 17.00 |
| Oct 26, 2026 | 44.67 | 44.94 | 44.64 | 45.22 | 348.00 |
| Oct 23, 2026 | 44.93 | 45.02 | 44.71 | 44.92 | 149.00 |
| Oct 22, 2026 | 45.50 | 45.50 | 45.22 | 45.02 | 89.00 |
| Oct 21, 2026 | 45.97 | 45.97 | 45.84 | 46.08 | 366.00 |
| Oct 20, 2026 | 45.80 | 46.14 | 45.34 | 45.85 | 7921.00 |
| Oct 19, 2026 | 45.94 | 45.94 | 45.78 | 46.10 | 17.00 |
| Oct 16, 2026 | 46.48 | 46.56 | 46.05 | 45.84 | 591.00 |
| Oct 15, 2026 | 45.89 | 46.20 | 45.68 | 46.20 | 3536.00 |
| Oct 14, 2026 | 47.56 | 47.56 | 47.12 | 46.77 | 11213.00 |
| Oct 13, 2026 | 47.20 | 47.26 | 47.20 | 47.22 | 6049.00 |
| Oct 12, 2026 | 47.88 | 47.88 | 47.65 | 47.52 | 188.00 |
| Oct 09, 2026 | 47.84 | 47.89 | 47.80 | 47.69 | 66.00 |
| Oct 08, 2026 | 47.88 | 47.91 | 47.84 | 47.89 | 993.00 |
| Oct 07, 2026 | 48.26 | 48.26 | 48.06 | 47.86 | 75.00 |
| Oct 06, 2026 | 48.00 | 48.30 | 48.00 | 48.45 | 136.00 |
| Oct 05, 2026 | 47.48 | 47.66 | 47.48 | 47.78 | 149.00 |
| Oct 02, 2026 | 47.15 | 47.69 | 47.15 | 47.44 | 424.00 |
| Oct 01, 2026 | 47.31 | 47.31 | 46.76 | 46.77 | 627.00 |
| Sep 30, 2026 | 46.86 | 47.13 | 46.75 | 47.17 | 3305.00 |
| Sep 29, 2026 | 46.76 | 47.02 | 46.76 | 46.77 | 5050.00 |
| Sep 28, 2026 | 46.77 | 46.77 | 46.75 | 46.70 | 20.00 |
| Sep 25, 2026 | 47.08 | 47.12 | 46.88 | 46.98 | 507.00 |
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