iShares Listed Private Equity UCITS ETF (AMS:IPRV)
Netherlands · Delayed Price · Currency is EUR 25.99
+0.24 (0.95%)
Last updated: Apr 1, 2026, 4:12 PM CET
AMS:IPRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.24 | 26.36 | 26.10 | 26.28 | - | 2.08% | 13,710 |
| Mar 31, 2026 | 25.70 | 25.90 | 25.60 | 25.75 | 25.75 | 0.70% | 117,070 |
| Mar 30, 2026 | 25.13 | 25.70 | 25.11 | 25.57 | 25.57 | 0.69% | 20,528 |
| Mar 27, 2026 | 25.72 | 25.72 | 25.14 | 25.39 | 25.39 | -0.53% | 64,919 |
| Mar 26, 2026 | 25.77 | 25.85 | 25.37 | 25.53 | 25.53 | -1.66% | 62,449 |
| Mar 25, 2026 | 25.98 | 26.08 | 25.59 | 25.96 | 25.96 | 1.59% | 235,539 |
| Mar 24, 2026 | 25.64 | 25.71 | 25.28 | 25.55 | 25.55 | -0.45% | 53,831 |
| Mar 23, 2026 | 25.26 | 26.13 | 25.10 | 25.67 | 25.67 | -0.08% | 22,087 |
| Mar 20, 2026 | 26.09 | 26.15 | 25.67 | 25.69 | 25.69 | -0.75% | 48,436 |
| Mar 19, 2026 | 26.21 | 26.23 | 25.86 | 25.88 | 25.88 | -2.36% | 29,090 |
| Mar 18, 2026 | 26.54 | 26.65 | 26.26 | 26.51 | 26.51 | 0.25% | 38,588 |
| Mar 17, 2026 | 25.80 | 26.44 | 25.75 | 26.44 | 26.44 | 2.48% | 16,214 |
| Mar 16, 2026 | 25.96 | 26.02 | 25.64 | 25.80 | 25.80 | -0.12% | 73,297 |
| Mar 13, 2026 | 25.48 | 25.99 | 25.45 | 25.83 | 25.83 | 1.12% | 30,546 |
| Mar 12, 2026 | 25.90 | 25.98 | 25.54 | 25.55 | 25.55 | -1.43% | 100,403 |
| Mar 11, 2026 | 26.31 | 26.41 | 25.85 | 25.92 | 25.92 | -2.12% | 52,436 |
| Mar 10, 2026 | 26.40 | 26.52 | 26.12 | 26.48 | 26.48 | 1.36% | 22,297 |
| Mar 9, 2026 | 26.17 | 26.24 | 25.84 | 26.12 | 26.12 | -1.69% | 56,037 |
| Mar 6, 2026 | 27.19 | 27.20 | 26.39 | 26.57 | 26.57 | -1.76% | 26,747 |
| Mar 5, 2026 | 27.00 | 27.33 | 26.93 | 27.05 | 27.05 | -0.41% | 21,239 |
| Mar 4, 2026 | 26.66 | 27.16 | 26.62 | 27.16 | 27.16 | 2.51% | 14,307 |
| Mar 3, 2026 | 26.69 | 26.69 | 26.17 | 26.49 | 26.49 | -1.10% | 39,337 |
| Mar 2, 2026 | 26.24 | 26.88 | 26.22 | 26.79 | 26.79 | -0.04% | 44,131 |
| Feb 27, 2026 | 27.33 | 27.43 | 26.76 | 26.80 | 26.80 | -2.86% | 29,089 |
| Feb 26, 2026 | 27.50 | 27.77 | 27.47 | 27.59 | 27.59 | 1.53% | 35,818 |
| Feb 25, 2026 | 27.12 | 27.34 | 27.02 | 27.17 | 27.17 | 0.80% | 56,898 |
| Feb 24, 2026 | 26.97 | 27.20 | 26.81 | 26.96 | 26.96 | 0.28% | 37,153 |
| Feb 23, 2026 | 27.69 | 27.71 | 26.81 | 26.88 | 26.88 | -4.31% | 55,021 |
| Feb 20, 2026 | 28.12 | 28.16 | 27.76 | 28.09 | 28.09 | 0.86% | 42,567 |
| Feb 19, 2026 | 28.76 | 28.76 | 27.82 | 27.85 | 27.85 | -2.71% | 69,843 |
| Feb 18, 2026 | 28.42 | 28.71 | 28.41 | 28.63 | 28.63 | 0.51% | 19,686 |
| Feb 17, 2026 | 28.55 | 28.55 | 28.15 | 28.48 | 28.48 | -0.14% | 12,940 |
| Feb 16, 2026 | 28.59 | 28.62 | 28.40 | 28.52 | 28.52 | - | 18,575 |
| Feb 13, 2026 | 28.47 | 28.52 | 28.27 | 28.52 | 28.52 | 1.06% | 27,471 |
| Feb 12, 2026 | 28.76 | 28.94 | 28.20 | 28.22 | 28.22 | -1.47% | 26,412 |
| Feb 11, 2026 | 29.03 | 29.10 | 28.57 | 28.64 | 28.64 | -1.73% | 100,740 |
| Feb 10, 2026 | 28.80 | 29.25 | 28.80 | 29.15 | 29.15 | 1.34% | 62,832 |
| Feb 9, 2026 | 28.61 | 28.76 | 28.46 | 28.76 | 28.76 | 1.07% | 81,207 |
| Feb 6, 2026 | 28.05 | 28.60 | 28.05 | 28.46 | 28.46 | 0.44% | 21,128 |
| Feb 5, 2026 | 29.02 | 29.05 | 28.00 | 28.33 | 28.33 | -2.06% | 18,995 |
| Feb 4, 2026 | 28.67 | 28.91 | 28.30 | 28.93 | 28.93 | 0.91% | 115,409 |
| Feb 3, 2026 | 29.95 | 29.96 | 28.67 | 28.67 | 28.67 | -3.92% | 185,562 |
| Feb 2, 2026 | 29.55 | 29.87 | 29.55 | 29.84 | 29.84 | -0.22% | 26,568 |
| Jan 30, 2026 | 29.75 | 29.90 | 29.70 | 29.90 | 29.90 | 0.07% | 12,352 |
| Jan 29, 2026 | 30.18 | 30.40 | 29.81 | 29.88 | 29.88 | -0.43% | 32,437 |
| Jan 28, 2026 | 29.99 | 30.07 | 29.93 | 30.01 | 30.01 | 0.03% | 23,541 |
| Jan 27, 2026 | 30.20 | 30.31 | 29.94 | 30.00 | 30.00 | -0.28% | 54,237 |
| Jan 26, 2026 | 30.54 | 30.62 | 29.99 | 30.09 | 30.09 | -2.29% | 32,261 |
| Jan 23, 2026 | 31.00 | 31.00 | 30.78 | 30.79 | 30.79 | -1.19% | 12,882 |
| Jan 22, 2026 | 31.27 | 31.32 | 31.13 | 31.16 | 31.16 | 0.56% | 23,698 |