iShares Listed Private Equity UCITS ETF (AMS:IPRV)
Netherlands · Delayed Price · Currency is EUR 32.34
-1.15 (-3.43%)
At close: Aug 1, 2025, 5:30 PM CET
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 30.97 | 30.98 | 30.59 | 30.59 | - | -0.50% | 2,394 |
| Jun 24, 2025 | 30.67 | 30.78 | 30.50 | 30.75 | - | 2.14% | 13,783 |
| Jun 23, 2025 | 30.30 | 30.41 | 30.10 | 30.10 | - | -1.00% | 13,599 |
| Jun 20, 2025 | 30.43 | 30.64 | 30.39 | 30.41 | - | 0.63% | 5,591 |
| Jun 19, 2025 | 30.36 | 30.36 | 30.22 | 30.22 | - | -0.93% | 16,150 |
| Jun 18, 2025 | 30.33 | 30.62 | 30.19 | 30.50 | - | 0.89% | 13,203 |
| Jun 17, 2025 | 30.22 | 30.33 | 30.18 | 30.23 | - | -0.87% | 14,057 |
| Jun 16, 2025 | 30.42 | 30.61 | 30.35 | 30.50 | - | 0.07% | 7,171 |
| Jun 13, 2025 | 30.45 | 30.61 | 30.42 | 30.48 | - | -1.09% | 21,333 |
| Jun 12, 2025 | 31.01 | 31.01 | 30.69 | 30.81 | - | -1.97% | 3,791 |
| Jun 11, 2025 | 31.38 | 31.45 | 31.17 | 31.43 | - | 0.58% | 17,041 |
| Jun 10, 2025 | 31.34 | 31.35 | 31.25 | 31.25 | - | 0.02% | 5,916 |
| Jun 9, 2025 | 31.33 | 31.40 | 31.25 | 31.25 | - | 0.10% | 1,645 |
| Jun 6, 2025 | 30.96 | 31.28 | 30.90 | 31.22 | - | 1.46% | 6,321 |
| Jun 5, 2025 | 30.90 | 30.94 | 30.57 | 30.77 | - | -0.47% | 3,926 |
| Jun 4, 2025 | 30.95 | 31.03 | 30.84 | 30.91 | - | 0.06% | 5,338 |
| Jun 3, 2025 | 30.64 | 30.91 | 30.50 | 30.89 | - | 0.88% | 12,298 |
| Jun 2, 2025 | 30.83 | 30.83 | 30.47 | 30.62 | - | -0.58% | 16,693 |
| May 30, 2025 | 30.89 | 31.07 | 30.80 | 30.80 | - | -0.02% | 1,889 |
| May 29, 2025 | 31.55 | 31.57 | 30.81 | 30.81 | - | -0.98% | 24,867 |
| May 28, 2025 | 31.16 | 31.17 | 31.00 | 31.11 | - | 0.24% | 12,414 |
| May 27, 2025 | 31.00 | 31.21 | 30.82 | 31.04 | - | 0.49% | 4,242 |
| May 26, 2025 | 30.91 | 30.93 | 30.84 | 30.89 | - | 1.13% | 15,840 |