iShares Ageing Population UCITS ETF (BST:2B77)
Germany · Delayed Price · Currency is EUR 7.99
+0.16 (2.02%)
At close: Mar 31, 2026
BST:2B77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.88 | 8.00 | 7.87 | 7.99 | 7.99 | 2.02% | - |
| Mar 30, 2026 | 7.84 | 7.91 | 7.80 | 7.84 | 7.84 | 0.36% | 272 |
| Mar 27, 2026 | 7.97 | 7.99 | 7.81 | 7.81 | 7.81 | -1.60% | - |
| Mar 26, 2026 | 7.97 | 8.03 | 7.92 | 7.94 | 7.94 | -0.87% | 1,866 |
| Mar 25, 2026 | 7.93 | 8.06 | 7.90 | 8.01 | 8.01 | 1.48% | 600 |
| Mar 24, 2026 | 7.86 | 7.90 | 7.82 | 7.89 | 7.89 | 0.19% | 310 |
| Mar 23, 2026 | 7.75 | 7.98 | 7.71 | 7.87 | 7.87 | 1.05% | 1,986 |
| Mar 20, 2026 | 7.89 | 7.97 | 7.78 | 7.79 | 7.79 | -1.53% | - |
| Mar 19, 2026 | 7.98 | 7.99 | 7.86 | 7.91 | 7.91 | -0.90% | 200 |
| Mar 18, 2026 | 8.11 | 8.16 | 7.98 | 7.98 | 7.98 | -1.14% | - |
| Mar 17, 2026 | 8.01 | 8.13 | 8.01 | 8.08 | 8.08 | 0.46% | - |
| Mar 16, 2026 | 8.04 | 8.08 | 7.99 | 8.04 | 8.04 | 0.65% | 125 |
| Mar 13, 2026 | 7.98 | 8.07 | 7.93 | 7.99 | 7.99 | 0.29% | 562 |
| Mar 12, 2026 | 8.07 | 8.08 | 7.96 | 7.96 | 7.96 | -1.52% | 228 |
| Mar 11, 2026 | 8.14 | 8.14 | 8.08 | 8.09 | 8.09 | -0.68% | - |
| Mar 10, 2026 | 8.10 | 8.21 | 8.10 | 8.14 | 8.14 | 0.41% | - |
| 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 |