iShares S&P 500 Materials Sector UCITS ETF (ETR:2B7B)
Germany · Delayed Price · Currency is EUR 9.93
+0.11 (1.11%)
Sep 23, 2026, 5:36 PM CET
ETR:2B7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.91 | 9.93 | 9.87 | 9.93 | - | 1.08% | 6,298 |
| Sep 22, 2026 | 9.73 | 9.83 | 9.71 | 9.82 | 9.82 | 1.02% | 23,808 |
| Sep 21, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | - | 8,727 |
| Sep 18, 2026 | 9.84 | 9.84 | 9.72 | 9.72 | 9.72 | -1.27% | 34,195 |
| Sep 17, 2026 | 9.86 | 9.91 | 9.83 | 9.85 | 9.85 | 0.08% | 38,167 |
| Sep 16, 2026 | 9.81 | 9.85 | 9.79 | 9.84 | 9.84 | 1.19% | 52,661 |
| Sep 15, 2026 | 9.73 | 9.76 | 9.71 | 9.72 | 9.72 | -0.21% | 27,033 |
| Sep 14, 2026 | 9.85 | 9.86 | 9.73 | 9.74 | 9.74 | -0.72% | 57,164 |
| Sep 11, 2026 | 9.80 | 9.89 | 9.80 | 9.81 | 9.81 | 0.68% | 20,350 |
| Sep 10, 2026 | 9.94 | 9.94 | 9.73 | 9.75 | 9.75 | -1.72% | 11,099 |
| Sep 9, 2026 | 9.98 | 10.00 | 9.90 | 9.92 | 9.92 | -1.25% | 14,444 |
| Sep 8, 2026 | 10.01 | 10.07 | 10.01 | 10.04 | 10.04 | 0.48% | 5,918 |
| Sep 7, 2026 | 10.02 | 10.05 | 10.00 | 10.00 | 10.00 | -0.81% | 6,168 |
| Sep 4, 2026 | 10.07 | 10.10 | 10.00 | 10.08 | 10.08 | -0.51% | 18,413 |
| Sep 3, 2026 | 10.16 | 10.23 | 10.04 | 10.13 | 10.13 | -0.43% | 10,366 |
| Sep 2, 2026 | 10.05 | 10.20 | 10.02 | 10.17 | 10.17 | 1.25% | 8,432 |
| Sep 1, 2026 | 10.16 | 10.16 | 10.02 | 10.05 | 10.05 | -0.95% | 50,103 |
| Aug 31, 2026 | 10.19 | 10.23 | 10.14 | 10.14 | 10.14 | -0.84% | 3,414 |
| Aug 28, 2026 | 10.24 | 10.28 | 10.21 | 10.23 | 10.23 | -0.21% | 23,679 |
| Aug 27, 2026 | 10.25 | 10.26 | 10.19 | 10.25 | 10.25 | -0.50% | 4,171 |
| Aug 26, 2026 | 10.24 | 10.36 | 10.24 | 10.30 | 10.30 | 0.82% | 30,951 |
| Aug 25, 2026 | 10.27 | 10.27 | 10.16 | 10.22 | 10.22 | -0.06% | 61,146 |
| Aug 24, 2026 | 10.25 | 10.33 | 10.23 | 10.23 | 10.23 | 0.08% | 9,145 |
| Aug 21, 2026 | 9.99 | 10.22 | 9.99 | 10.22 | 10.22 | 1.39% | 12,242 |
| Aug 20, 2026 | 9.97 | 10.09 | 9.90 | 10.08 | 10.08 | 0.20% | 18,310 |
| Aug 19, 2026 | 9.91 | 10.10 | 9.90 | 10.06 | 10.06 | 1.34% | 14,879 |
| Aug 18, 2026 | 10.00 | 10.02 | 9.92 | 9.93 | 9.93 | -0.54% | 6,008 |
| Aug 17, 2026 | 10.05 | 10.05 | 9.96 | 9.98 | 9.98 | -0.73% | 93,431 |
| Aug 14, 2026 | 10.03 | 10.05 | 10.01 | 10.05 | 10.05 | -0.12% | 1,892 |
| Aug 13, 2026 | 10.12 | 10.12 | 10.06 | 10.06 | 10.06 | -0.75% | 28,549 |
| Aug 12, 2026 | 10.24 | 10.28 | 10.14 | 10.14 | 10.14 | -0.72% | 7,678 |
| Aug 11, 2026 | 10.20 | 10.30 | 10.20 | 10.21 | 10.21 | 0.22% | 3,017 |
| Aug 10, 2026 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | 0.55% | 5,189 |
| Aug 7, 2026 | 10.04 | 10.14 | 10.04 | 10.14 | 10.14 | 0.82% | 9,317 |
| Aug 6, 2026 | 10.12 | 10.15 | 10.05 | 10.05 | 10.05 | -0.22% | 3,984 |
| Aug 5, 2026 | 9.98 | 10.14 | 9.98 | 10.08 | 10.08 | 2.09% | 1,618 |
| Aug 4, 2026 | 9.77 | 9.88 | 9.75 | 9.87 | 9.87 | 1.93% | 3,986 |
| Aug 3, 2026 | 9.70 | 9.75 | 9.64 | 9.68 | 9.68 | 0.31% | 21,335 |
| Jul 31, 2026 | 9.93 | 9.95 | 9.65 | 9.65 | 9.65 | -2.10% | 9,587 |
| Jul 30, 2026 | 9.96 | 9.99 | 9.86 | 9.86 | 9.86 | -0.82% | 2,651 |
| Jul 29, 2026 | 10.15 | 10.16 | 9.94 | 9.94 | 9.94 | -2.05% | 9,296 |
| Jul 28, 2026 | 9.98 | 10.17 | 9.98 | 10.15 | 10.15 | 2.31% | 4,047 |
| Jul 27, 2026 | 9.96 | 10.01 | 9.92 | 9.92 | 9.92 | 0.35% | 14,028 |
| Jul 24, 2026 | 9.81 | 9.89 | 9.81 | 9.89 | 9.89 | 1.04% | 387 |
| Jul 23, 2026 | 9.85 | 9.87 | 9.78 | 9.78 | 9.78 | -0.59% | 7,331 |
| Jul 22, 2026 | 9.72 | 9.86 | 9.72 | 9.84 | 9.84 | 1.02% | 4,590 |
| Jul 21, 2026 | 9.73 | 9.77 | 9.70 | 9.74 | 9.74 | 0.20% | 5,482 |
| Jul 20, 2026 | 9.74 | 9.82 | 9.72 | 9.72 | 9.72 | -1.04% | 11,549 |
| Jul 17, 2026 | 9.84 | 9.93 | 9.83 | 9.83 | 9.83 | -0.16% | 6,988 |
| Jul 16, 2026 | 9.77 | 9.84 | 9.76 | 9.84 | 9.84 | 0.53% | 3,037 |