iShares S&P 500 Utilities Sector UCITS ETF (ETR:2B7A)
Germany · Delayed Price · Currency is EUR 8.88
-0.04 (-0.47%)
Sep 23, 2026, 12:11 PM CET
ETR:2B7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.88 | 8.89 | 8.87 | 8.88 | - | -0.47% | 27,219 |
| Sep 22, 2026 | 8.89 | 8.92 | 8.84 | 8.92 | 8.92 | 0.11% | 254,219 |
| Sep 21, 2026 | 8.93 | 8.93 | 8.85 | 8.91 | 8.91 | -0.20% | 239,691 |
| Sep 18, 2026 | 9.01 | 9.01 | 8.92 | 8.93 | 8.93 | -0.72% | 143,610 |
| Sep 17, 2026 | 8.99 | 9.02 | 8.94 | 9.00 | 9.00 | 0.50% | 779,581 |
| Sep 16, 2026 | 8.90 | 8.96 | 8.89 | 8.95 | 8.95 | 0.12% | 155,008 |
| Sep 15, 2026 | 8.99 | 9.02 | 8.92 | 8.94 | 8.94 | -0.74% | 275,722 |
| Sep 14, 2026 | 9.13 | 9.18 | 9.00 | 9.01 | 9.01 | -1.00% | 416,779 |
| Sep 11, 2026 | 9.14 | 9.20 | 9.08 | 9.10 | 9.10 | -0.25% | 92,190 |
| Sep 10, 2026 | 9.20 | 9.23 | 9.12 | 9.12 | 9.12 | -0.44% | 261,750 |
| Sep 9, 2026 | 9.27 | 9.29 | 9.16 | 9.16 | 9.16 | -1.43% | 185,614 |
| Sep 8, 2026 | 9.18 | 9.33 | 9.17 | 9.29 | 9.29 | 1.39% | 126,754 |
| Sep 7, 2026 | 9.18 | 9.20 | 9.16 | 9.17 | 9.17 | -0.50% | 48,430 |
| Sep 4, 2026 | 9.18 | 9.24 | 9.16 | 9.21 | 9.21 | 0.12% | 260,302 |
| Sep 3, 2026 | 9.12 | 9.20 | 9.12 | 9.20 | 9.20 | 1.15% | 88,627 |
| Sep 2, 2026 | 9.13 | 9.15 | 9.00 | 9.10 | 9.10 | 0.04% | 86,551 |
| Sep 1, 2026 | 9.04 | 9.11 | 9.02 | 9.09 | 9.09 | 0.51% | 179,110 |
| Aug 31, 2026 | 9.14 | 9.14 | 8.97 | 9.05 | 9.05 | -1.93% | 274,685 |
| Aug 28, 2026 | 9.23 | 9.27 | 9.21 | 9.23 | 9.23 | 0.64% | 170,695 |
| Aug 27, 2026 | 9.25 | 9.27 | 9.16 | 9.17 | 9.17 | -1.28% | 44,247 |
| Aug 26, 2026 | 9.22 | 9.31 | 9.22 | 9.29 | 9.29 | 0.85% | 118,889 |
| Aug 25, 2026 | 9.20 | 9.22 | 9.17 | 9.21 | 9.21 | 0.84% | 99,915 |
| Aug 24, 2026 | 9.12 | 9.15 | 9.10 | 9.13 | 9.13 | -0.35% | 139,620 |
| Aug 21, 2026 | 9.30 | 9.34 | 9.16 | 9.16 | 9.16 | -2.36% | 43,112 |
| Aug 20, 2026 | 9.34 | 9.41 | 9.31 | 9.38 | 9.38 | 0.31% | 57,080 |
| Aug 19, 2026 | 9.46 | 9.47 | 9.35 | 9.35 | 9.35 | -1.90% | 164,635 |
| Aug 18, 2026 | 9.49 | 9.58 | 9.48 | 9.54 | 9.54 | 1.25% | 92,993 |
| Aug 17, 2026 | 9.48 | 9.48 | 9.41 | 9.42 | 9.42 | -0.90% | 65,587 |
| Aug 14, 2026 | 9.49 | 9.50 | 9.46 | 9.50 | 9.50 | 0.15% | 60,013 |
| Aug 13, 2026 | 9.47 | 9.52 | 9.44 | 9.49 | 9.49 | 0.55% | 63,619 |
| Aug 12, 2026 | 9.38 | 9.44 | 9.38 | 9.44 | 9.44 | 1.01% | 47,177 |
| Aug 11, 2026 | 9.30 | 9.37 | 9.29 | 9.34 | 9.34 | 0.54% | 118,992 |
| Aug 10, 2026 | 9.37 | 9.40 | 9.27 | 9.29 | 9.29 | -1.15% | 56,896 |
| Aug 7, 2026 | 9.36 | 9.40 | 9.24 | 9.40 | 9.40 | 0.07% | 157,495 |
| Aug 6, 2026 | 9.45 | 9.53 | 9.38 | 9.39 | 9.39 | 0.51% | 81,382 |
| Aug 5, 2026 | 9.50 | 9.55 | 9.32 | 9.35 | 9.35 | -1.62% | 134,715 |
| Aug 4, 2026 | 9.59 | 9.60 | 9.40 | 9.50 | 9.50 | -0.67% | 158,236 |
| Aug 3, 2026 | 9.58 | 9.63 | 9.48 | 9.56 | 9.56 | -0.68% | 187,366 |
| Jul 31, 2026 | 9.63 | 9.68 | 9.61 | 9.63 | 9.63 | 0.32% | 254,972 |
| Jul 30, 2026 | 9.76 | 9.79 | 9.59 | 9.60 | 9.60 | -3.04% | 267,400 |
| Jul 29, 2026 | 9.95 | 9.97 | 9.84 | 9.90 | 9.90 | -1.48% | 213,585 |
| Jul 28, 2026 | 10.00 | 10.14 | 10.00 | 10.05 | 10.05 | 0.16% | 90,562 |
| Jul 27, 2026 | 10.11 | 10.15 | 10.03 | 10.03 | 10.03 | -1.07% | 94,716 |
| Jul 24, 2026 | 10.11 | 10.19 | 10.10 | 10.14 | 10.14 | 0.32% | 80,002 |
| Jul 23, 2026 | 10.01 | 10.13 | 10.01 | 10.11 | 10.11 | 1.72% | 90,475 |
| Jul 22, 2026 | 9.79 | 9.98 | 9.79 | 9.94 | 9.94 | 1.96% | 325,626 |
| Jul 21, 2026 | 9.77 | 9.80 | 9.73 | 9.75 | 9.75 | -0.72% | 117,176 |
| Jul 20, 2026 | 9.80 | 9.93 | 9.79 | 9.82 | 9.82 | -1.33% | 121,504 |
| Jul 17, 2026 | 9.92 | 10.03 | 9.92 | 9.95 | 9.95 | 0.81% | 130,445 |
| Jul 16, 2026 | 9.81 | 9.89 | 9.78 | 9.87 | 9.87 | -0.61% | 419,063 |