iShares Ageing Population UCITS ETF (BST:2B77)
Germany · Delayed Price · Currency is EUR 8.11
+0.02 (0.19%)
At close: Mar 9, 2026
BST:2B77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.03 | 8.13 | 7.94 | 8.11 | 8.11 | 0.19% | 300 |
| Mar 6, 2026 | 8.22 | 8.24 | 8.07 | 8.09 | 8.09 | -1.18% | - |
| Mar 5, 2026 | 8.25 | 8.31 | 8.16 | 8.19 | 8.19 | -1.00% | - |
| Mar 4, 2026 | 8.13 | 8.28 | 8.12 | 8.27 | 8.27 | 0.78% | 420 |
| Mar 3, 2026 | 8.26 | 8.26 | 8.12 | 8.21 | 8.21 | -1.41% | - |
| Mar 2, 2026 | 8.27 | 8.33 | 8.21 | 8.33 | 8.33 | 0.40% | 247 |
| Feb 27, 2026 | 8.31 | 8.38 | 8.28 | 8.29 | 8.29 | -0.53% | - |
| Feb 26, 2026 | 8.28 | 8.36 | 8.28 | 8.34 | 8.34 | 0.37% | 720 |
| Feb 25, 2026 | 8.26 | 8.34 | 8.26 | 8.31 | 8.31 | 0.36% | - |
| Feb 24, 2026 | 8.28 | 8.30 | 8.26 | 8.28 | 8.28 | 0.10% | - |
| Feb 23, 2026 | 8.28 | 8.37 | 8.26 | 8.27 | 8.27 | -1.02% | - |
| Feb 20, 2026 | 8.33 | 8.36 | 8.32 | 8.35 | 8.35 | 0.69% | - |
| Feb 19, 2026 | 8.33 | 8.37 | 8.28 | 8.30 | 8.30 | -0.29% | - |
| Feb 18, 2026 | 8.29 | 8.35 | 8.29 | 8.32 | 8.32 | 0.59% | 806 |
| Feb 17, 2026 | 8.20 | 8.28 | 8.19 | 8.27 | 8.27 | 0.60% | - |
| Feb 16, 2026 | 8.21 | 8.26 | 8.21 | 8.22 | 8.22 | 0.27% | 250 |
| Feb 13, 2026 | 8.14 | 8.25 | 8.14 | 8.20 | 8.20 | 0.35% | - |
| Feb 12, 2026 | 8.24 | 8.29 | 8.17 | 8.17 | 8.17 | -0.84% | 600 |
| Feb 11, 2026 | 8.27 | 8.28 | 8.20 | 8.24 | 8.24 | -0.36% | 7,700 |
| Feb 10, 2026 | 8.27 | 8.32 | 8.25 | 8.27 | 8.27 | 0.15% | 60 |
| Feb 9, 2026 | 8.30 | 8.32 | 8.23 | 8.26 | 8.26 | -0.59% | 500 |
| Feb 6, 2026 | 8.19 | 8.31 | 8.18 | 8.31 | 8.31 | 1.30% | 4 |
| Feb 5, 2026 | 8.26 | 8.29 | 8.20 | 8.20 | 8.20 | -0.82% | 4,906 |
| Feb 4, 2026 | 8.30 | 8.33 | 8.24 | 8.27 | 8.27 | -0.24% | - |
| Feb 3, 2026 | 8.31 | 8.39 | 8.25 | 8.29 | 8.29 | -0.02% | - |
| Feb 2, 2026 | 8.11 | 8.31 | 8.10 | 8.29 | 8.29 | 1.34% | - |
| Jan 30, 2026 | 8.19 | 8.22 | 8.15 | 8.18 | 8.18 | -0.26% | 12 |
| Jan 29, 2026 | 8.15 | 8.22 | 8.15 | 8.20 | 8.20 | 0.63% | - |
| Jan 28, 2026 | 8.20 | 8.21 | 8.14 | 8.15 | 8.15 | 0.26% | 379 |
| Jan 27, 2026 | 8.26 | 8.26 | 8.13 | 8.13 | 8.13 | -1.28% | 85 |
| Jan 26, 2026 | 8.23 | 8.27 | 8.23 | 8.24 | 8.24 | -0.08% | 1,208 |
| Jan 23, 2026 | 8.35 | 8.36 | 8.24 | 8.24 | 8.24 | -1.10% | 5,086 |
| Jan 22, 2026 | 8.30 | 8.36 | 8.30 | 8.33 | 8.33 | 0.42% | - |
| Jan 21, 2026 | 8.21 | 8.33 | 8.19 | 8.30 | 8.30 | 1.48% | 32 |
| Jan 20, 2026 | 8.24 | 8.26 | 8.18 | 8.18 | 8.18 | -1.47% | - |
| Jan 19, 2026 | 8.29 | 8.31 | 8.29 | 8.30 | 8.30 | -0.98% | 12,654 |
| Jan 16, 2026 | 8.39 | 8.43 | 8.38 | 8.38 | 8.38 | 0.14% | - |
| Jan 15, 2026 | 8.34 | 8.42 | 8.34 | 8.37 | 8.37 | 0.58% | - |
| Jan 14, 2026 | 8.29 | 8.32 | 8.28 | 8.32 | 8.32 | 0.35% | 600 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.28 | 8.29 | 8.29 | -0.85% | 3,600 |
| Jan 12, 2026 | 8.36 | 8.38 | 8.34 | 8.36 | 8.36 | -0.70% | 6,000 |
| Jan 9, 2026 | 8.42 | 8.44 | 8.39 | 8.42 | 8.42 | 0.11% | - |
| Jan 8, 2026 | 8.28 | 8.42 | 8.28 | 8.41 | 8.41 | 0.66% | - |
| Jan 7, 2026 | 8.35 | 8.41 | 8.35 | 8.36 | 8.36 | -0.08% | - |
| Jan 6, 2026 | 8.27 | 8.37 | 8.25 | 8.37 | 8.37 | 1.42% | 721 |
| Jan 5, 2026 | 8.20 | 8.27 | 8.19 | 8.25 | 8.25 | 1.09% | 8,526 |
| Jan 2, 2026 | 8.14 | 8.18 | 8.13 | 8.16 | 8.16 | -0.29% | 1,300 |
| Dec 30, 2025 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 0.38% | - |
| Dec 29, 2025 | 8.19 | 8.20 | 8.15 | 8.15 | 8.15 | -0.52% | 1,260 |
| Dec 23, 2025 | 8.20 | 8.22 | 8.19 | 8.20 | 8.20 | -0.12% | 251 |