iShares U.S. Medical Devices UCITS ETF (AMS:UMDV)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.45
+0.06 (1.13%)
Jun 26, 2026, 5:35 PM CET
AMS:UMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.36 | 5.45 | 5.35 | 5.45 | 5.45 | 1.13% | 91,727 |
| Jun 25, 2026 | 5.30 | 5.43 | 5.26 | 5.39 | 5.39 | 1.47% | 59,730 |
| Jun 24, 2026 | 5.25 | 5.36 | 5.24 | 5.32 | 5.32 | 1.80% | 60,114 |
| Jun 23, 2026 | 5.18 | 5.25 | 5.16 | 5.22 | 5.22 | 0.69% | 241,101 |
| Jun 22, 2026 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | -1.03% | 438,421 |
| Jun 19, 2026 | 5.22 | 5.25 | 5.22 | 5.24 | 5.24 | 0.44% | 164,306 |
| Jun 18, 2026 | 5.18 | 5.22 | 5.17 | 5.22 | 5.22 | -1.62% | 39,000 |
| Jun 17, 2026 | 5.33 | 5.34 | 5.29 | 5.30 | 5.30 | -0.62% | 77,091 |
| Jun 16, 2026 | 5.31 | 5.34 | 5.29 | 5.34 | 5.34 | 0.53% | 14,721 |
| Jun 15, 2026 | 5.31 | 5.34 | 5.29 | 5.31 | 5.31 | 0.55% | 139,550 |
| Jun 12, 2026 | 5.29 | 5.32 | 5.22 | 5.28 | 5.28 | 0.11% | 246,796 |
| Jun 11, 2026 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | -1.73% | 125,644 |
| Jun 10, 2026 | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | -0.76% | 28,010 |
| Jun 9, 2026 | 5.33 | 5.43 | 5.31 | 5.41 | 5.41 | 1.22% | 280,089 |
| Jun 8, 2026 | 5.33 | 5.35 | 5.32 | 5.34 | 5.34 | -0.91% | 77,489 |
| Jun 5, 2026 | 5.35 | 5.42 | 5.34 | 5.39 | 5.39 | 1.16% | 39,426 |
| Jun 4, 2026 | 5.21 | 5.39 | 5.20 | 5.33 | 5.33 | 3.64% | 848,146 |
| Jun 3, 2026 | 5.14 | 5.19 | 5.12 | 5.14 | 5.14 | 0.31% | 411,152 |
| Jun 2, 2026 | 5.20 | 5.20 | 5.09 | 5.13 | 5.13 | -1.63% | 51,476 |
| Jun 1, 2026 | 5.19 | 5.21 | 5.15 | 5.21 | 5.21 | -0.31% | 543,938 |
| May 29, 2026 | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | -0.27% | 86,939 |
| May 28, 2026 | 5.27 | 5.27 | 5.22 | 5.24 | 5.24 | -1.32% | 37,954 |
| May 27, 2026 | 5.43 | 5.43 | 5.30 | 5.31 | 5.31 | -1.52% | 60,847 |
| May 26, 2026 | 5.46 | 5.46 | 5.39 | 5.39 | 5.39 | -0.90% | 36,253 |
| May 25, 2026 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | 0.39% | 63,759 |
| May 22, 2026 | 5.43 | 5.46 | 5.42 | 5.42 | 5.42 | 0.59% | 40,825 |
| May 21, 2026 | 5.45 | 5.46 | 5.37 | 5.39 | 5.39 | -0.35% | 176,683 |
| May 20, 2026 | 5.41 | 5.42 | 5.33 | 5.41 | 5.41 | 0.13% | 89,586 |
| May 19, 2026 | 5.34 | 5.43 | 5.33 | 5.40 | 5.40 | 1.93% | 175,978 |
| May 18, 2026 | 5.19 | 5.33 | 5.17 | 5.30 | 5.30 | 1.61% | 56,883 |
| May 15, 2026 | 5.25 | 5.28 | 5.21 | 5.21 | 5.21 | -0.36% | 45,965 |
| May 14, 2026 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | 0.54% | 151,211 |
| May 13, 2026 | 5.20 | 5.22 | 5.16 | 5.21 | 5.21 | 0.33% | 92,897 |
| May 12, 2026 | 5.10 | 5.20 | 5.09 | 5.19 | 5.19 | 1.67% | 48,799 |
| May 11, 2026 | 5.26 | 5.27 | 5.10 | 5.10 | 5.10 | -3.48% | 36,926 |
| May 8, 2026 | 5.39 | 5.40 | 5.28 | 5.29 | 5.29 | -2.27% | 240,659 |
| May 7, 2026 | 5.35 | 5.42 | 5.34 | 5.41 | 5.41 | 1.20% | 15,856 |
| May 6, 2026 | 5.37 | 5.39 | 5.34 | 5.35 | 5.35 | -0.43% | 183,555 |
| May 5, 2026 | 5.38 | 5.39 | 5.33 | 5.37 | 5.37 | -0.37% | 11,620 |
| May 4, 2026 | 5.44 | 5.46 | 5.39 | 5.39 | 5.39 | -1.27% | 7,341 |
| Apr 30, 2026 | 5.41 | 5.44 | 5.38 | 5.46 | 5.46 | 0.36% | 37,957 |
| Apr 29, 2026 | 5.58 | 5.58 | 5.44 | 5.44 | 5.44 | -2.93% | 375,293 |
| Apr 28, 2026 | 5.67 | 5.70 | 5.61 | 5.60 | 5.60 | -1.64% | 74,644 |
| Apr 27, 2026 | 5.68 | 5.72 | 5.67 | 5.70 | 5.70 | 0.53% | 53,154 |
| Apr 24, 2026 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -0.75% | 92,353 |
| Apr 23, 2026 | 5.73 | 5.75 | 5.71 | 5.71 | 5.71 | -0.60% | 441,032 |
| Apr 22, 2026 | 5.65 | 5.75 | 5.62 | 5.74 | 5.74 | 0.81% | 38,092 |
| Apr 21, 2026 | 5.78 | 5.80 | 5.70 | 5.70 | 5.70 | -2.16% | 54,289 |
| Apr 20, 2026 | 5.83 | 5.86 | 5.81 | 5.82 | 5.82 | -0.70% | 62,371 |
| Apr 17, 2026 | 5.74 | 5.86 | 5.73 | 5.86 | 5.86 | 1.40% | 217,700 |