iShares Ageing Population UCITS ETF (ETR:2B77)
Germany · Delayed Price · Currency is EUR 9.30
-0.01 (-0.12%)
Sep 23, 2026, 1:34 PM CET
ETR:2B77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.33 | 9.33 | 9.30 | 9.31 | - | 0.01% | 4,810 |
| Sep 22, 2026 | 9.32 | 9.37 | 9.30 | 9.31 | 9.31 | -0.28% | 11,437 |
| Sep 21, 2026 | 9.31 | 9.34 | 9.31 | 9.33 | 9.33 | 0.71% | 16,617 |
| Sep 18, 2026 | 9.32 | 9.32 | 9.26 | 9.27 | 9.27 | -0.98% | 60,463 |
| Sep 17, 2026 | 9.35 | 9.37 | 9.32 | 9.36 | 9.36 | 0.28% | 74,339 |
| Sep 16, 2026 | 9.29 | 9.33 | 9.27 | 9.33 | 9.33 | 0.69% | 19,844 |
| Sep 15, 2026 | 9.33 | 9.35 | 9.26 | 9.27 | 9.27 | -0.92% | 37,972 |
| Sep 14, 2026 | 9.32 | 9.37 | 9.31 | 9.36 | 9.36 | 1.06% | 41,009 |
| Sep 11, 2026 | 9.29 | 9.34 | 9.25 | 9.26 | 9.26 | 0.21% | 28,317 |
| Sep 10, 2026 | 9.32 | 9.32 | 9.24 | 9.24 | 9.24 | -0.73% | 23,020 |
| Sep 9, 2026 | 9.39 | 9.39 | 9.29 | 9.31 | 9.31 | -1.29% | 37,130 |
| Sep 8, 2026 | 9.47 | 9.48 | 9.41 | 9.43 | 9.43 | -0.64% | 12,559 |
| Sep 7, 2026 | 9.53 | 9.53 | 9.47 | 9.49 | 9.49 | -0.47% | 27,774 |
| Sep 4, 2026 | 9.55 | 9.56 | 9.53 | 9.54 | 9.54 | -0.25% | 18,459 |
| Sep 3, 2026 | 9.50 | 9.57 | 9.49 | 9.56 | 9.56 | 0.80% | 16,689 |
| Sep 2, 2026 | 9.42 | 9.50 | 9.40 | 9.48 | 9.48 | 0.43% | 15,524 |
| Sep 1, 2026 | 9.46 | 9.46 | 9.42 | 9.44 | 9.44 | 0.01% | 29,605 |
| Aug 31, 2026 | 9.49 | 9.49 | 9.43 | 9.44 | 9.44 | -0.99% | 18,011 |
| Aug 28, 2026 | 9.54 | 9.54 | 9.51 | 9.54 | 9.54 | 0.24% | 19,920 |
| Aug 27, 2026 | 9.53 | 9.53 | 9.49 | 9.51 | 9.51 | -0.15% | 22,018 |
| Aug 26, 2026 | 9.53 | 9.55 | 9.52 | 9.53 | 9.53 | 0.17% | 20,354 |
| Aug 25, 2026 | 9.48 | 9.51 | 9.47 | 9.51 | 9.51 | 0.53% | 13,755 |
| Aug 24, 2026 | 9.45 | 9.46 | 9.43 | 9.46 | 9.46 | -0.10% | 21,459 |
| Aug 21, 2026 | 9.38 | 9.47 | 9.37 | 9.47 | 9.47 | 0.65% | 10,114 |
| Aug 20, 2026 | 9.47 | 9.47 | 9.40 | 9.41 | 9.41 | -0.78% | 16,444 |
| Aug 19, 2026 | 9.46 | 9.52 | 9.43 | 9.48 | 9.48 | 0.01% | 12,395 |
| Aug 18, 2026 | 9.45 | 9.51 | 9.44 | 9.48 | 9.48 | 0.15% | 22,919 |
| Aug 17, 2026 | 9.51 | 9.51 | 9.47 | 9.47 | 9.47 | -0.27% | 55,155 |
| Aug 14, 2026 | 9.54 | 9.54 | 9.48 | 9.49 | 9.49 | -0.23% | 19,159 |
| Aug 13, 2026 | 9.52 | 9.56 | 9.50 | 9.52 | 9.52 | 0.13% | 42,814 |
| Aug 12, 2026 | 9.49 | 9.50 | 9.46 | 9.50 | 9.50 | 0.04% | 24,511 |
| Aug 11, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | -0.27% | 34,838 |
| Aug 10, 2026 | 9.51 | 9.53 | 9.47 | 9.53 | 9.53 | 0.28% | 49,645 |
| Aug 7, 2026 | 9.47 | 9.51 | 9.46 | 9.50 | 9.50 | 0.48% | 63,377 |
| Aug 6, 2026 | 9.48 | 9.49 | 9.44 | 9.45 | 9.45 | 0.24% | 12,528 |
| Aug 5, 2026 | 9.45 | 9.47 | 9.42 | 9.43 | 9.43 | 0.55% | 31,801 |
| Aug 4, 2026 | 9.37 | 9.38 | 9.33 | 9.38 | 9.38 | 0.21% | 60,303 |
| Aug 3, 2026 | 9.33 | 9.37 | 9.32 | 9.36 | 9.36 | 0.76% | 66,494 |
| Jul 31, 2026 | 9.38 | 9.40 | 9.28 | 9.29 | 9.29 | -0.21% | 15,529 |
| Jul 30, 2026 | 9.35 | 9.35 | 9.28 | 9.31 | 9.31 | -1.28% | 53,541 |
| Jul 29, 2026 | 9.46 | 9.47 | 9.38 | 9.43 | 9.43 | 0.05% | 35,007 |
| Jul 28, 2026 | 9.35 | 9.42 | 9.34 | 9.42 | 9.42 | 0.62% | 27,382 |
| Jul 27, 2026 | 9.37 | 9.40 | 9.35 | 9.37 | 9.37 | 0.52% | 28,491 |
| Jul 24, 2026 | 9.25 | 9.32 | 9.25 | 9.32 | 9.32 | 1.10% | 26,374 |
| Jul 23, 2026 | 9.25 | 9.26 | 9.18 | 9.22 | 9.22 | -0.79% | 57,828 |
| Jul 22, 2026 | 9.29 | 9.32 | 9.26 | 9.29 | 9.29 | 0.10% | 16,788 |
| Jul 21, 2026 | 9.26 | 9.28 | 9.22 | 9.28 | 9.28 | 0.13% | 12,229 |
| Jul 20, 2026 | 9.27 | 9.32 | 9.26 | 9.27 | 9.27 | 0.12% | 40,312 |
| Jul 17, 2026 | 9.25 | 9.29 | 9.24 | 9.26 | 9.26 | -0.81% | 22,811 |
| Jul 16, 2026 | 9.28 | 9.34 | 9.24 | 9.33 | 9.33 | 0.21% | 42,675 |