iShares AEX UCITS ETF (AMS:IAEA)
Netherlands · Delayed Price · Currency is EUR 8.65
-0.17 (-1.87%)
Aug 1, 2025, 5:35 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.76 | 8.77 | 8.63 | 8.65 | 8.65 | -1.93% | 46,845 |
| Jul 31, 2025 | 8.96 | 8.96 | 8.82 | 8.82 | 8.82 | -0.79% | 90,680 |
| Jul 30, 2025 | 8.91 | 8.92 | 8.89 | 8.89 | 8.89 | - | 19,583 |
| Jul 29, 2025 | 8.91 | 8.94 | 8.89 | 8.89 | 8.89 | 0.23% | 11,776 |
| Jul 28, 2025 | 8.95 | 8.95 | 8.86 | 8.87 | 8.87 | 0.23% | 43,140 |
| Jul 25, 2025 | 8.89 | 8.89 | 8.84 | 8.85 | 8.85 | -0.90% | 12,781 |
| Jul 24, 2025 | 8.90 | 8.94 | 8.90 | 8.93 | 8.93 | 0.56% | 7,966 |
| Jul 23, 2025 | 8.87 | 8.91 | 8.86 | 8.88 | 8.88 | 0.79% | 28,689 |
| Jul 22, 2025 | 8.84 | 8.85 | 8.80 | 8.81 | 8.81 | -0.68% | 7,341 |
| Jul 21, 2025 | 8.90 | 8.90 | 8.86 | 8.87 | 8.87 | -0.45% | 14,900 |
| Jul 18, 2025 | 8.96 | 8.97 | 8.91 | 8.91 | 8.91 | -0.34% | 56,123 |
| Jul 17, 2025 | 8.90 | 8.94 | 8.88 | 8.94 | 8.94 | 1.48% | 12,352 |
| Jul 16, 2025 | 8.93 | 8.94 | 8.81 | 8.81 | 8.81 | -2.44% | 34,402 |
| Jul 15, 2025 | 9.04 | 9.06 | 9.03 | 9.03 | 9.03 | 0.44% | 21,293 |
| Jul 14, 2025 | 8.98 | 8.99 | 8.96 | 8.99 | 8.99 | - | 16,285 |
| Jul 11, 2025 | 9.05 | 9.05 | 8.99 | 8.99 | 8.99 | -0.77% | 30,526 |
| Jul 10, 2025 | 9.02 | 9.06 | 9.02 | 9.06 | 9.06 | 1.00% | 131,978 |
| Jul 9, 2025 | 8.97 | 8.99 | 8.95 | 8.97 | 8.97 | 0.11% | 58,512 |
| Jul 8, 2025 | 8.91 | 8.96 | 8.89 | 8.96 | 8.96 | 0.34% | 12,640 |
| Jul 7, 2025 | 8.86 | 8.94 | 8.84 | 8.93 | 8.93 | 0.68% | 33,917 |
| Jul 4, 2025 | 8.91 | 8.91 | 8.87 | 8.87 | 8.87 | -0.78% | 66,000 |
| Jul 3, 2025 | 8.93 | 8.94 | 8.88 | 8.94 | 8.94 | 0.56% | 48,371 |
| Jul 2, 2025 | 8.92 | 8.92 | 8.82 | 8.89 | 8.89 | - | 65,364 |
| Jul 1, 2025 | 8.94 | 8.94 | 8.85 | 8.89 | 8.89 | -0.45% | 52,261 |
| Jun 30, 2025 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -0.67% | 59,812 |
| Jun 27, 2025 | 8.96 | 8.99 | 8.95 | 8.99 | 8.99 | 0.90% | 30,592 |
| Jun 26, 2025 | 8.97 | 8.98 | 8.89 | 8.91 | 8.91 | -0.78% | 1,760 |
| Jun 25, 2025 | 9.06 | 9.09 | 8.98 | 8.98 | 8.98 | -0.66% | 10,247 |
| Jun 24, 2025 | 9.06 | 9.06 | 9.02 | 9.04 | 9.04 | 0.78% | 23,069 |
| Jun 23, 2025 | 8.89 | 8.97 | 8.87 | 8.97 | 8.97 | 1.01% | 46,770 |
| Jun 20, 2025 | 8.92 | 8.97 | 8.87 | 8.88 | 8.88 | -0.22% | 144,458 |
| Jun 19, 2025 | 8.93 | 8.93 | 8.90 | 8.90 | 8.90 | -0.67% | 2,453 |
| Jun 18, 2025 | 9.00 | 9.01 | 8.95 | 8.96 | 8.96 | -0.44% | 94,688 |
| Jun 17, 2025 | 8.98 | 9.01 | 8.97 | 9.00 | 9.00 | -0.55% | 57,387 |
| Jun 16, 2025 | 9.04 | 9.05 | 9.01 | 9.05 | 9.05 | 0.33% | 51,296 |
| Jun 13, 2025 | 9.03 | 9.06 | 8.99 | 9.02 | 9.02 | -0.77% | 90,698 |
| Jun 12, 2025 | 9.12 | 9.12 | 9.07 | 9.09 | 9.09 | -0.66% | 63,545 |
| Jun 11, 2025 | 9.18 | 9.19 | 9.15 | 9.15 | 9.15 | -0.22% | 103,299 |
| Jun 10, 2025 | 9.11 | 9.17 | 9.11 | 9.17 | 9.17 | 0.66% | 6,924 |
| Jun 9, 2025 | 9.09 | 9.11 | 9.06 | 9.11 | 9.11 | 0.33% | 63,792 |
| Jun 6, 2025 | 9.05 | 9.09 | 9.03 | 9.08 | 9.08 | 0.33% | 17,138 |
| Jun 5, 2025 | 9.06 | 9.07 | 9.00 | 9.05 | 9.05 | - | 41,664 |
| Jun 4, 2025 | 9.03 | 9.06 | 9.00 | 9.05 | 9.05 | 0.78% | 3,756 |
| Jun 3, 2025 | 9.01 | 9.01 | 8.93 | 8.98 | 8.98 | -0.11% | 58,744 |
| Jun 2, 2025 | 9.00 | 9.00 | 8.92 | 8.99 | 8.99 | -0.44% | 41,111 |
| May 30, 2025 | 9.04 | 9.08 | 9.01 | 9.03 | 9.03 | -0.11% | 82,188 |
| May 29, 2025 | 9.14 | 9.14 | 9.04 | 9.04 | 9.04 | - | 91,055 |
| May 28, 2025 | 9.09 | 9.09 | 9.03 | 9.04 | 9.04 | -0.66% | 5,684 |
| May 27, 2025 | 9.07 | 9.13 | 9.07 | 9.10 | 9.10 | 0.66% | 41,555 |
| May 26, 2025 | 9.07 | 9.07 | 9.04 | 9.04 | 9.04 | 1.01% | 60,750 |