iShares S&P 500 Materials Sector UCITS ETF (ETR:2B7B)
Germany · Delayed Price · Currency is EUR 9.76
+0.06 (0.63%)
Apr 16, 2026, 5:36 PM CET
ETR:2B7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.70 | 9.82 | 9.69 | 9.76 | - | 0.63% | 22,295 |
| Apr 15, 2026 | 9.82 | 9.83 | 9.68 | 9.70 | 9.70 | -1.29% | 20,715 |
| Apr 14, 2026 | 9.87 | 9.90 | 9.77 | 9.83 | 9.83 | -0.17% | 17,929 |
| Apr 13, 2026 | 9.88 | 9.90 | 9.82 | 9.84 | 9.84 | -0.32% | 55,853 |
| Apr 10, 2026 | 9.85 | 9.92 | 9.84 | 9.87 | 9.87 | 0.33% | 54,457 |
| Apr 9, 2026 | 9.84 | 9.89 | 9.79 | 9.84 | 9.84 | 0.54% | 5,986 |
| Apr 8, 2026 | 9.73 | 9.79 | 9.66 | 9.79 | 9.79 | 2.10% | 21,637 |
| Apr 7, 2026 | 9.65 | 9.67 | 9.59 | 9.59 | 9.59 | -1.16% | 9,082 |
| Apr 2, 2026 | 9.59 | 9.82 | 9.58 | 9.70 | 9.70 | 0.28% | 25,131 |
| Apr 1, 2026 | 9.63 | 9.68 | 9.58 | 9.67 | 9.67 | 1.64% | 15,034 |
| Mar 31, 2026 | 9.57 | 9.61 | 9.52 | 9.52 | 9.52 | -0.95% | 9,518 |
| Mar 30, 2026 | 9.40 | 9.61 | 9.40 | 9.61 | 9.61 | 1.94% | 17,394 |
| Mar 27, 2026 | 9.50 | 9.50 | 9.39 | 9.43 | 9.43 | -0.07% | 9,346 |
| Mar 26, 2026 | 9.42 | 9.51 | 9.36 | 9.43 | 9.43 | -0.13% | 5,587 |
| Mar 25, 2026 | 9.37 | 9.45 | 9.35 | 9.45 | 9.45 | 1.56% | 13,288 |
| Mar 24, 2026 | 9.12 | 9.31 | 9.05 | 9.30 | 9.30 | 2.37% | 3,594 |
| Mar 23, 2026 | 8.89 | 9.27 | 8.86 | 9.09 | 9.09 | 0.33% | 9,227 |
| Mar 20, 2026 | 9.19 | 9.20 | 9.05 | 9.06 | 9.06 | -0.64% | 10,864 |
| Mar 19, 2026 | 9.30 | 9.30 | 9.08 | 9.11 | 9.11 | -3.37% | 22,935 |
| Mar 18, 2026 | 9.56 | 9.56 | 9.37 | 9.43 | 9.43 | -0.97% | 22,715 |
| Mar 17, 2026 | 9.49 | 9.60 | 9.48 | 9.52 | 9.52 | 0.26% | 5,869 |
| Mar 16, 2026 | 9.59 | 9.59 | 9.49 | 9.50 | 9.50 | -0.77% | 6,385 |
| Mar 13, 2026 | 9.60 | 9.66 | 9.55 | 9.57 | 9.57 | -0.33% | 7,909 |
| Mar 12, 2026 | 9.53 | 9.65 | 9.50 | 9.60 | 9.60 | 1.30% | 36,492 |
| Mar 11, 2026 | 9.54 | 9.57 | 9.46 | 9.48 | 9.48 | -0.84% | 14,331 |
| Mar 10, 2026 | 9.55 | 9.58 | 9.48 | 9.56 | 9.56 | 1.50% | 147,688 |
| Mar 9, 2026 | 9.41 | 9.45 | 9.32 | 9.42 | 9.42 | -1.44% | 35,471 |
| Mar 6, 2026 | 9.75 | 9.76 | 9.47 | 9.56 | 9.56 | -1.87% | 8,899 |
| Mar 5, 2026 | 9.92 | 9.94 | 9.74 | 9.74 | 9.74 | -1.94% | 125,883 |
| Mar 4, 2026 | 9.94 | 10.00 | 9.90 | 9.93 | 9.93 | 0.60% | 18,460 |
| Mar 3, 2026 | 10.09 | 10.09 | 9.75 | 9.87 | 9.87 | -2.06% | 55,610 |
| Mar 2, 2026 | 10.10 | 10.15 | 9.99 | 10.08 | 10.08 | 0.66% | 42,507 |
| Feb 27, 2026 | 9.98 | 10.02 | 9.95 | 10.02 | 10.02 | 0.40% | 8,338 |
| Feb 26, 2026 | 10.01 | 10.01 | 9.94 | 9.98 | 9.98 | -0.38% | 26,417 |
| Feb 25, 2026 | 10.07 | 10.16 | 9.97 | 10.01 | 10.01 | -0.24% | 33,645 |
| Feb 24, 2026 | 9.99 | 10.09 | 9.97 | 10.04 | 10.04 | 1.46% | 13,443 |
| Feb 23, 2026 | 9.89 | 9.99 | 9.87 | 9.89 | 9.89 | 0.27% | 14,387 |
| Feb 20, 2026 | 9.94 | 10.00 | 9.86 | 9.87 | 9.87 | -0.88% | 31,782 |
| Feb 19, 2026 | 9.95 | 10.01 | 9.89 | 9.96 | 9.96 | -0.17% | 35,407 |
| Feb 18, 2026 | 9.90 | 9.98 | 9.87 | 9.97 | 9.97 | 1.27% | 7,662 |
| Feb 17, 2026 | 9.90 | 9.93 | 9.76 | 9.85 | 9.85 | -0.85% | 383,142 |
| Feb 16, 2026 | 9.95 | 9.97 | 9.92 | 9.93 | 9.93 | -0.19% | 8,807 |
| Feb 13, 2026 | 9.84 | 9.97 | 9.74 | 9.95 | 9.95 | 0.98% | 15,465 |
| Feb 12, 2026 | 9.98 | 10.01 | 9.85 | 9.85 | 9.85 | -0.57% | 8,475 |
| Feb 11, 2026 | 9.83 | 9.96 | 9.83 | 9.91 | 9.91 | 1.43% | 105,402 |
| Feb 10, 2026 | 9.66 | 9.77 | 9.66 | 9.77 | 9.77 | 1.29% | 151,576 |
| Feb 9, 2026 | 9.60 | 9.65 | 9.53 | 9.65 | 9.65 | 0.44% | 33,858 |
| Feb 6, 2026 | 9.52 | 9.64 | 9.51 | 9.60 | 9.60 | 1.02% | 38,367 |
| Feb 5, 2026 | 9.70 | 9.72 | 9.51 | 9.51 | 9.51 | -2.05% | 61,548 |
| Feb 4, 2026 | 9.57 | 9.76 | 9.56 | 9.71 | 9.71 | 0.86% | 190,639 |