iShares MSCI Usa Swap UCITS ETF (EPA:MUSA)
France · Delayed Price · Currency is EUR 7.37
-0.25 (-3.22%)
At close: Aug 1, 2025, 5:30 PM CET
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.44 | 7.46 | 7.44 | 7.46 | - | 0.31% | 69 |
| Aug 7, 2025 | 7.43 | 7.48 | 7.43 | 7.44 | - | 0.15% | 55,285 |
| Aug 6, 2025 | 7.45 | 7.45 | 7.41 | 7.43 | - | 0.13% | 25,151 |
| Aug 5, 2025 | 7.49 | 7.51 | 7.42 | 7.42 | - | -0.31% | 1,012 |
| Aug 4, 2025 | 7.38 | 7.44 | 7.38 | 7.44 | - | 0.98% | 45,457 |
| Aug 1, 2025 | 7.54 | 7.54 | 7.34 | 7.37 | - | -3.22% | 104,427 |
| Jul 31, 2025 | 7.65 | 7.67 | 7.61 | 7.61 | - | 0.55% | 15,565 |
| Jul 30, 2025 | 7.58 | 7.59 | 7.57 | 7.57 | - | 0.46% | 256 |
| Jul 29, 2025 | 7.56 | 7.57 | 7.53 | 7.53 | - | 0.53% | 9,736 |
| Jul 28, 2025 | 7.47 | 7.49 | 7.47 | 7.49 | - | 1.16% | 2,447 |
| Jul 25, 2025 | 7.39 | 7.41 | 7.39 | 7.41 | - | 0.42% | 309 |
| Jul 24, 2025 | 7.38 | 7.38 | 7.36 | 7.38 | - | 0.44% | 2,733 |
| Jul 23, 2025 | 7.35 | 7.37 | 7.35 | 7.35 | - | 0.47% | 27,431 |
| Jul 22, 2025 | 7.35 | 7.35 | 7.31 | 7.31 | - | -0.76% | 406 |
| Jul 21, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | - | 0.08% | 790 |
| Jul 18, 2025 | 7.42 | 7.42 | 7.36 | 7.36 | - | -0.43% | 19,191 |
| Jul 17, 2025 | 7.38 | 7.39 | 7.37 | 7.39 | - | 2.14% | 2,250 |
| Jul 16, 2025 | 7.32 | 7.34 | 7.24 | 7.24 | - | -1.66% | 10,821 |
| Jul 15, 2025 | 7.34 | 7.36 | 7.33 | 7.36 | - | 0.84% | 934 |
| Jul 14, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | - | 0.22% | 14,879 |
| Jul 11, 2025 | 7.28 | 7.29 | 7.28 | 7.28 | - | -0.45% | 15,309 |
| Jul 10, 2025 | 7.29 | 7.32 | 7.29 | 7.32 | - | 0.72% | 135 |
| Jul 9, 2025 | 7.23 | 7.28 | 7.23 | 7.26 | - | 0.37% | 21,714 |
| Jul 8, 2025 | 7.23 | 7.26 | 7.23 | 7.24 | - | -0.12% | 1,993 |
| Jul 7, 2025 | 7.24 | 7.27 | 7.24 | 7.25 | - | 0.47% | 7,353 |
| Jul 4, 2025 | 7.24 | 7.24 | 7.21 | 7.21 | - | -0.76% | 8,960 |
| Jul 3, 2025 | 7.20 | 7.27 | 7.20 | 7.27 | - | 1.16% | 3,521 |
| Jul 2, 2025 | 7.19 | 7.20 | 7.18 | 7.18 | - | 0.27% | 27,915 |
| Jul 1, 2025 | 7.17 | 7.17 | 7.15 | 7.17 | - | -0.10% | 269 |
| Jun 30, 2025 | 7.19 | 7.20 | 7.17 | 7.17 | - | -0.10% | 10,915 |
| Jun 27, 2025 | 7.15 | 7.18 | 7.15 | 7.18 | - | 0.67% | 16,337 |
| Jun 26, 2025 | 7.10 | 7.13 | 7.10 | 7.13 | - | -0.11% | 15,556 |
| Jun 25, 2025 | 7.15 | 7.16 | 7.14 | 7.14 | - | 0.22% | 1,813 |
| Jun 24, 2025 | 7.15 | 7.15 | 7.09 | 7.12 | - | 0.89% | 17,755 |
| Jun 23, 2025 | 7.06 | 7.07 | 7.06 | 7.06 | - | -0.10% | 527 |
| Jun 20, 2025 | 7.05 | 7.11 | 7.05 | 7.07 | - | 0.33% | 9,736 |
| Jun 19, 2025 | 7.08 | 7.08 | 7.04 | 7.04 | - | -0.69% | 8,300 |
| Jun 18, 2025 | 7.09 | 7.12 | 7.08 | 7.09 | - | -0.13% | 781 |
| Jun 17, 2025 | 7.07 | 7.10 | 7.06 | 7.10 | - | 0.13% | 32,593 |
| Jun 16, 2025 | 7.07 | 7.09 | 7.05 | 7.09 | - | 0.27% | 2,347 |
| Jun 13, 2025 | 7.03 | 7.09 | 7.01 | 7.07 | - | -0.28% | 847 |
| Jun 12, 2025 | 7.10 | 7.11 | 7.05 | 7.09 | - | -1.00% | 2,804 |
| Jun 11, 2025 | 7.17 | 7.19 | 7.17 | 7.17 | - | -0.10% | 20,042 |
| Jun 10, 2025 | 7.16 | 7.17 | 7.16 | 7.17 | - | 0.29% | 1,248 |
| Jun 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.10% | 116 |
| Jun 6, 2025 | 7.11 | 7.17 | 7.09 | 7.16 | - | 0.42% | 804 |
| Jun 5, 2025 | 7.12 | 7.13 | 7.06 | 7.13 | - | 0.10% | 6,754 |
| Jun 4, 2025 | 7.14 | 7.14 | 7.12 | 7.12 | - | -0.01% | 265 |
| Jun 3, 2025 | 7.04 | 7.12 | 7.04 | 7.12 | - | 1.60% | 1,318 |
| Jun 2, 2025 | 7.02 | 7.03 | 6.98 | 7.01 | - | -0.83% | 601 |