iShares Listed Private Equity UCITS ETF (AMS:IPRV)
Netherlands · Delayed Price · Currency is EUR 32.29
0.00 (0.00%)
Last updated: Sep 3, 2025, 5:04 PM CET
AMS:IPRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 32.37 | 32.46 | 32.23 | 32.29 | - | - | 6,215 |
| Sep 2, 2025 | 32.81 | 32.81 | 32.11 | 32.29 | - | -1.53% | 21,324 |
| Sep 1, 2025 | 32.75 | 32.79 | 32.59 | 32.79 | - | 0.12% | 6,977 |
| Aug 29, 2025 | 32.86 | 32.89 | 32.74 | 32.75 | - | -0.44% | 7,924 |
| Aug 28, 2025 | 33.03 | 33.11 | 32.89 | 32.89 | - | -0.18% | 6,523 |
| Aug 27, 2025 | 32.85 | 33.00 | 32.85 | 32.95 | - | 1.00% | 10,685 |
| Aug 26, 2025 | 32.73 | 32.73 | 32.54 | 32.63 | - | -0.35% | 4,749 |
| Aug 25, 2025 | 32.82 | 32.91 | 32.74 | 32.74 | - | -0.73% | 14,147 |
| Aug 22, 2025 | 32.50 | 33.01 | 32.48 | 32.98 | - | 1.73% | 2,592 |
| Aug 21, 2025 | 32.40 | 32.46 | 32.21 | 32.42 | - | 0.05% | 5,141 |
| Aug 20, 2025 | 32.60 | 32.61 | 32.23 | 32.41 | - | -1.01% | 9,218 |
| Aug 19, 2025 | 32.63 | 32.77 | 32.60 | 32.74 | - | 0.21% | 8,248 |
| Aug 18, 2025 | 32.66 | 32.75 | 32.63 | 32.67 | - | -0.03% | 7,970 |
| Aug 15, 2025 | 33.21 | 33.21 | 32.64 | 32.68 | - | -1.15% | 2,952 |
| Aug 14, 2025 | 33.13 | 33.22 | 32.99 | 33.06 | - | -0.02% | 8,149 |
| Aug 13, 2025 | 33.14 | 33.19 | 33.06 | 33.06 | - | 0.06% | 6,161 |
| Aug 12, 2025 | 33.03 | 33.12 | 32.89 | 33.04 | - | 0.49% | 24,612 |
| Aug 11, 2025 | 32.98 | 33.00 | 32.86 | 32.88 | - | 0.02% | 5,780 |
| Aug 8, 2025 | 32.65 | 32.88 | 32.61 | 32.88 | - | 0.55% | 10,723 |
| Aug 7, 2025 | 32.94 | 33.20 | 32.70 | 32.70 | - | -1.09% | 15,433 |
| Aug 6, 2025 | 33.03 | 33.07 | 32.80 | 33.06 | - | 1.46% | 46,913 |
| Aug 5, 2025 | 32.88 | 33.02 | 32.55 | 32.58 | - | -0.56% | 19,069 |
| Aug 4, 2025 | 32.60 | 32.77 | 32.52 | 32.77 | - | 1.33% | 17,225 |
| Aug 1, 2025 | 33.21 | 33.24 | 32.12 | 32.34 | - | -3.43% | 77,539 |
| Jul 31, 2025 | 33.65 | 33.83 | 33.45 | 33.49 | - | -0.87% | 71,130 |
| Jul 30, 2025 | 33.62 | 33.82 | 33.58 | 33.78 | - | 1.24% | 19,910 |
| Jul 29, 2025 | 33.69 | 33.88 | 33.37 | 33.37 | - | -0.58% | 13,044 |
| Jul 28, 2025 | 33.80 | 33.86 | 33.55 | 33.56 | - | 0.37% | 17,318 |
| Jul 25, 2025 | 33.46 | 33.50 | 33.40 | 33.44 | - | -0.27% | 17,241 |
| Jul 24, 2025 | 33.47 | 33.61 | 33.33 | 33.53 | - | 0.27% | 31,770 |
| Jul 23, 2025 | 33.19 | 33.46 | 33.19 | 33.44 | - | 1.47% | 15,965 |
| Jul 22, 2025 | 33.21 | 33.21 | 32.86 | 32.95 | - | -1.30% | 11,589 |
| Jul 21, 2025 | 33.58 | 33.64 | 33.34 | 33.39 | - | -0.82% | 6,654 |
| Jul 18, 2025 | 33.84 | 33.91 | 33.59 | 33.66 | - | 0.18% | 9,133 |
| Jul 17, 2025 | 33.25 | 33.60 | 33.09 | 33.60 | - | 3.48% | 14,855 |
| Jul 16, 2025 | 32.44 | 33.02 | 32.44 | 32.47 | - | -0.11% | 42,608 |
| Jul 15, 2025 | 32.56 | 32.69 | 32.44 | 32.51 | - | 0.17% | 23,590 |
| Jul 14, 2025 | 32.21 | 32.45 | 32.17 | 32.45 | - | 0.37% | 5,756 |
| Jul 11, 2025 | 32.51 | 32.51 | 32.26 | 32.33 | - | -0.89% | 20,990 |
| Jul 10, 2025 | 32.00 | 32.62 | 31.99 | 32.62 | - | 2.21% | 38,611 |
| Jul 9, 2025 | 31.86 | 32.08 | 31.80 | 31.92 | - | 0.27% | 9,915 |
| Jul 8, 2025 | 31.67 | 31.83 | 31.62 | 31.83 | - | 0.46% | 11,441 |
| Jul 7, 2025 | 31.58 | 31.90 | 31.58 | 31.69 | - | 0.59% | 5,291 |
| Jul 4, 2025 | 31.69 | 31.69 | 31.44 | 31.50 | - | -0.90% | 6,473 |
| Jul 3, 2025 | 31.41 | 31.79 | 31.40 | 31.79 | - | 1.83% | 18,558 |
| Jul 2, 2025 | 31.41 | 31.42 | 31.05 | 31.22 | - | 0.35% | 8,451 |
| Jul 1, 2025 | 31.20 | 31.22 | 30.93 | 31.11 | - | -0.30% | 7,978 |
| Jun 30, 2025 | 31.48 | 31.52 | 31.18 | 31.20 | - | -0.87% | 10,875 |
| Jun 27, 2025 | 31.24 | 31.48 | 31.20 | 31.48 | - | 1.45% | 12,107 |
| Jun 26, 2025 | 30.77 | 31.07 | 30.71 | 31.03 | - | 1.42% | 50,537 |