ISHARES V Public Limited Company - S&P US Banks UCITS ETF (AMS:BNKT)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.44
+0.16 (3.09%)
Mar 10, 2026, 5:35 PM CET
AMS:BNKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.41 | 5.44 | 5.34 | 5.44 | 5.44 | 3.09% | 4,477 |
| Mar 9, 2026 | 5.29 | 5.36 | 5.23 | 5.28 | 5.28 | -1.23% | 1,244 |
| Mar 6, 2026 | 5.56 | 5.56 | 5.35 | 5.35 | 5.35 | -3.64% | 7,396 |
| Mar 5, 2026 | 5.60 | 5.63 | 5.60 | 5.55 | 5.55 | -1.47% | 465 |
| Mar 4, 2026 | 5.58 | 5.64 | 5.58 | 5.63 | 5.63 | 1.17% | 629 |
| Mar 3, 2026 | 5.57 | 5.57 | 5.50 | 5.57 | 5.57 | -1.01% | 1,905 |
| Mar 2, 2026 | 5.43 | 5.62 | 5.43 | 5.62 | 5.62 | -0.46% | 1,060 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.64 | 5.65 | 5.65 | -3.75% | 962 |
| Feb 26, 2026 | 5.81 | 5.88 | 5.81 | 5.87 | 5.87 | 1.42% | 132 |
| Feb 25, 2026 | 5.70 | 5.77 | 5.70 | 5.79 | 5.79 | 1.92% | 1,048 |
| Feb 24, 2026 | 5.74 | 5.74 | 5.67 | 5.68 | 5.68 | -1.46% | 11,004 |
| Feb 23, 2026 | 5.97 | 5.97 | 5.97 | 5.76 | 5.76 | -2.85% | - |
| Feb 20, 2026 | 5.95 | 5.97 | 5.91 | 5.93 | 5.93 | 0.10% | 3,715 |
| Feb 19, 2026 | 5.98 | 5.98 | 5.92 | 5.93 | 5.93 | -1.33% | 1,380 |
| Feb 18, 2026 | 5.95 | 5.96 | 5.94 | 6.01 | 6.01 | 1.11% | 402 |
| Feb 17, 2026 | 5.90 | 5.95 | 5.90 | 5.94 | 5.94 | 0.37% | 89 |
| Feb 16, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.31% | 4,828 |
| Feb 13, 2026 | 5.89 | 5.90 | 5.87 | 5.90 | 5.90 | -0.20% | 576 |
| Feb 12, 2026 | 6.08 | 6.10 | 6.08 | 5.91 | 5.91 | -3.56% | 7 |
| Feb 11, 2026 | 6.18 | 6.24 | 6.18 | 6.13 | 6.13 | -0.76% | 764 |
| Feb 10, 2026 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | -1.14% | 274 |
| Feb 9, 2026 | 6.24 | 6.27 | 6.23 | 6.25 | 6.25 | 0.31% | 993 |
| Feb 6, 2026 | 6.13 | 6.24 | 6.13 | 6.23 | 6.23 | 3.03% | 76,041 |
| Feb 5, 2026 | 6.12 | 6.12 | 6.11 | 6.05 | 6.05 | -1.85% | 387 |
| Feb 4, 2026 | 6.04 | 6.16 | 6.04 | 6.16 | 6.16 | 2.58% | 24,863 |
| Feb 3, 2026 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 1.92% | 279 |
| Feb 2, 2026 | 5.77 | 5.77 | 5.77 | 5.89 | 5.89 | 1.92% | - |
| Jan 30, 2026 | 5.76 | 5.82 | 5.76 | 5.78 | 5.78 | 0.49% | 989 |
| Jan 29, 2026 | 5.73 | 5.78 | 5.73 | 5.75 | 5.75 | 0.40% | 5,216 |
| Jan 28, 2026 | 5.74 | 5.74 | 5.74 | 5.73 | 5.73 | -0.14% | 10 |
| Jan 27, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 0.42% | 2,400 |
| Jan 26, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | -0.44% | 80 |
| Jan 23, 2026 | 5.83 | 5.83 | 5.79 | 5.74 | 5.74 | -2.76% | 1,032 |
| Jan 22, 2026 | 5.85 | 5.86 | 5.85 | 5.90 | 5.90 | 1.60% | 2,086 |
| Jan 21, 2026 | 5.70 | 5.70 | 5.68 | 5.81 | 5.81 | 1.34% | 614 |
| Jan 20, 2026 | 5.68 | 5.77 | 5.63 | 5.73 | 5.73 | 1.00% | 51,433 |
| Jan 19, 2026 | 5.70 | 5.70 | 5.70 | 5.67 | 5.67 | -1.51% | - |
| Jan 16, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | -0.14% | 3,420 |
| Jan 15, 2026 | 5.68 | 5.77 | 5.67 | 5.77 | 5.77 | 1.58% | 1,005 |
| Jan 14, 2026 | 5.70 | 5.71 | 5.65 | 5.68 | 5.68 | -1.06% | 42,469 |
| Jan 13, 2026 | 5.76 | 5.78 | 5.74 | 5.74 | 5.74 | -0.36% | 20,808 |
| Jan 12, 2026 | 5.81 | 5.81 | 5.76 | 5.76 | 5.76 | -2.41% | 33,760 |
| Jan 9, 2026 | 5.90 | 5.91 | 5.89 | 5.90 | 5.90 | -0.32% | 3,646 |
| Jan 8, 2026 | 5.80 | 5.81 | 5.80 | 5.92 | 5.92 | 1.67% | 10,627 |
| Jan 7, 2026 | 5.90 | 5.91 | 5.83 | 5.83 | 5.83 | -0.65% | 1,726 |
| Jan 6, 2026 | 5.83 | 5.84 | 5.83 | 5.86 | 5.86 | 0.17% | 7,000 |
| Jan 5, 2026 | 5.70 | 5.80 | 5.70 | 5.85 | 5.85 | 3.15% | 778 |
| Jan 2, 2026 | 5.65 | 5.68 | 5.65 | 5.67 | 5.67 | -0.28% | 324 |
| Dec 31, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.69 | -0.07% | - |
| Dec 30, 2025 | 5.72 | 5.72 | 5.71 | 5.69 | 5.69 | -0.51% | 1,246 |