iShares Euro Total Market Growth Large UCITS ETF (AMS:IDJG)
Netherlands · Delayed Price · Currency is EUR 65.62
-0.10 (-0.15%)
At close: Oct 3, 2025
AMS:IDJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 65.87 | 65.87 | 65.66 | 65.86 | 65.86 | 0.21% | 237 |
| Oct 2, 2025 | 65.28 | 65.78 | 65.28 | 65.72 | 65.72 | 2.30% | 2,061 |
| Oct 1, 2025 | 63.46 | 64.30 | 63.43 | 64.24 | 64.24 | 0.75% | 5,800 |
| Sep 30, 2025 | 63.32 | 63.76 | 63.32 | 63.76 | 63.76 | 0.44% | 695 |
| Sep 29, 2025 | 63.50 | 63.50 | 63.30 | 63.48 | 63.48 | 0.84% | 1,534 |
| Sep 26, 2025 | 62.74 | 63.08 | 62.70 | 62.95 | 62.95 | 0.70% | 168 |
| Sep 25, 2025 | 62.69 | 62.69 | 62.36 | 62.51 | 62.51 | -0.68% | 223 |
| Sep 24, 2025 | 63.11 | 63.11 | 62.85 | 62.94 | 62.94 | -0.33% | 207 |
| Sep 23, 2025 | 62.76 | 63.41 | 62.76 | 63.15 | 63.15 | 0.49% | 6,732 |
| Sep 22, 2025 | 62.89 | 62.89 | 62.69 | 62.84 | 62.84 | -0.02% | 2,066 |
| Sep 19, 2025 | 63.05 | 63.05 | 62.73 | 62.85 | 62.85 | -0.29% | 1,250 |
| Sep 18, 2025 | 62.04 | 63.03 | 62.04 | 63.03 | 63.03 | 2.37% | 297 |
| Sep 17, 2025 | 61.64 | 61.77 | 61.49 | 61.57 | 61.57 | 0.31% | 2,424 |
| Sep 16, 2025 | 62.32 | 62.32 | 61.38 | 61.38 | 61.38 | -1.06% | 644 |
| Sep 15, 2025 | 61.63 | 62.07 | 61.63 | 62.04 | 62.04 | 1.14% | 1,283 |
| Sep 12, 2025 | 61.37 | 61.46 | 61.20 | 61.34 | 61.34 | 0.20% | 1,303 |
| Sep 11, 2025 | 61.01 | 61.22 | 61.00 | 61.22 | 61.22 | 0.44% | 14,122 |
| Sep 10, 2025 | 61.59 | 61.59 | 60.95 | 60.95 | 60.95 | -0.18% | 769 |
| Sep 9, 2025 | 61.14 | 61.14 | 60.94 | 61.06 | 61.06 | -0.03% | 728 |
| Sep 8, 2025 | 60.66 | 61.08 | 60.60 | 61.08 | 61.08 | 1.23% | 1,247 |
| Sep 5, 2025 | 60.90 | 60.90 | 60.34 | 60.34 | 60.34 | -0.46% | 160 |
| Sep 4, 2025 | 60.38 | 60.62 | 60.30 | 60.62 | 60.62 | 0.28% | 107 |
| Sep 3, 2025 | 60.46 | 60.58 | 60.39 | 60.45 | 60.45 | 0.99% | 173 |
| Sep 2, 2025 | 60.88 | 60.88 | 59.86 | 59.86 | 59.86 | -1.56% | 42 |
| Sep 1, 2025 | 60.93 | 60.99 | 60.76 | 60.81 | 60.81 | 0.08% | 4,144 |
| Aug 29, 2025 | 61.34 | 61.34 | 60.76 | 60.76 | 60.76 | -0.99% | 2 |
| Aug 28, 2025 | 61.52 | 61.58 | 61.29 | 61.37 | 61.37 | 0.13% | 226 |
| Aug 27, 2025 | 61.16 | 61.29 | 61.10 | 61.29 | 61.29 | 0.33% | 29 |
| Aug 26, 2025 | 61.09 | 61.30 | 61.00 | 61.09 | 61.09 | -0.33% | 2,322 |
| Aug 25, 2025 | 61.28 | 61.36 | 61.24 | 61.29 | 61.29 | -0.37% | 83 |
| Aug 22, 2025 | 60.97 | 61.56 | 60.97 | 61.52 | 61.52 | 0.72% | 70 |
| Aug 21, 2025 | 61.12 | 61.15 | 60.92 | 61.08 | 61.08 | -0.28% | 269 |
| Aug 20, 2025 | 61.09 | 61.50 | 61.09 | 61.25 | 61.25 | -0.47% | 259 |
| Aug 19, 2025 | 61.30 | 61.54 | 61.30 | 61.54 | 61.54 | 0.60% | 238 |
| Aug 18, 2025 | 61.04 | 61.17 | 61.04 | 61.17 | 61.17 | 0.08% | 200 |
| Aug 15, 2025 | 61.27 | 61.27 | 61.12 | 61.12 | 61.12 | 0.10% | 3 |
| Aug 14, 2025 | 60.67 | 61.10 | 60.58 | 61.06 | 61.06 | 0.64% | 666 |
| Aug 13, 2025 | 60.62 | 60.70 | 60.59 | 60.67 | 60.67 | 0.81% | 964 |
| Aug 12, 2025 | 60.30 | 60.30 | 60.00 | 60.18 | 60.18 | 0.07% | 1,397 |
| Aug 11, 2025 | 60.56 | 60.56 | 60.14 | 60.14 | 60.14 | -0.55% | 75 |
| Aug 8, 2025 | 60.61 | 60.61 | 60.44 | 60.47 | 60.47 | -0.13% | 887 |
| Aug 7, 2025 | 59.96 | 60.99 | 59.96 | 60.55 | 60.55 | 0.93% | 881 |
| Aug 6, 2025 | 60.35 | 60.35 | 59.80 | 59.99 | 59.99 | -0.22% | 40 |
| Aug 5, 2025 | 60.59 | 60.59 | 60.00 | 60.12 | 60.12 | 0.03% | 407 |
| Aug 4, 2025 | 59.60 | 60.10 | 59.60 | 60.10 | 60.10 | 0.96% | 636 |
| Aug 1, 2025 | 60.49 | 60.49 | 59.33 | 59.53 | 59.53 | -2.62% | 945 |
| Jul 31, 2025 | 62.38 | 62.58 | 61.13 | 61.13 | 61.13 | -1.55% | 30 |
| Jul 30, 2025 | 61.84 | 62.09 | 61.84 | 62.09 | 62.09 | 0.32% | 1,902 |
| Jul 29, 2025 | 61.81 | 62.25 | 61.81 | 61.89 | 61.89 | 0.77% | 337 |
| Jul 28, 2025 | 62.40 | 62.40 | 61.42 | 61.42 | 61.42 | -0.34% | 327 |