iShares S&P 500 Consumer Staples Sector UCITS ETF (ETR:2B7D)
Germany · Delayed Price · Currency is EUR 8.20
-0.10 (-1.19%)
Aug 22, 2025, 5:36 PM CET
ETR:2B7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.29 | 8.34 | 8.18 | 8.20 | 8.20 | -1.20% | 154,503 |
| Aug 21, 2025 | 8.37 | 8.38 | 8.24 | 8.30 | 8.30 | -0.48% | 283,223 |
| Aug 20, 2025 | 8.30 | 8.40 | 8.24 | 8.34 | 8.34 | 0.97% | 44,110 |
| Aug 19, 2025 | 8.17 | 8.26 | 8.17 | 8.26 | 8.26 | 0.73% | 41,531 |
| Aug 18, 2025 | 8.15 | 8.21 | 8.15 | 8.20 | 8.20 | 0.61% | 84,855 |
| Aug 15, 2025 | 8.19 | 8.19 | 8.13 | 8.15 | 8.15 | -0.85% | 36,076 |
| Aug 14, 2025 | 8.23 | 8.24 | 8.20 | 8.22 | 8.22 | 0.24% | 117,581 |
| Aug 13, 2025 | 8.24 | 8.25 | 8.18 | 8.20 | 8.20 | -0.49% | 208,926 |
| Aug 12, 2025 | 8.30 | 8.31 | 8.24 | 8.24 | 8.24 | -0.24% | 216,714 |
| Aug 11, 2025 | 8.27 | 8.30 | 8.24 | 8.26 | 8.26 | 0.24% | 24,416 |
| Aug 8, 2025 | 8.24 | 8.28 | 8.23 | 8.24 | 8.24 | 0.73% | 424,319 |
| Aug 7, 2025 | 8.16 | 8.22 | 8.15 | 8.18 | 8.18 | - | 24,937 |
| Aug 6, 2025 | 8.11 | 8.18 | 8.05 | 8.18 | 8.18 | 0.86% | 26,838 |
| Aug 5, 2025 | 8.12 | 8.13 | 8.09 | 8.11 | 8.11 | 0.25% | 14,160 |
| Aug 4, 2025 | 8.09 | 8.09 | 8.05 | 8.09 | 8.09 | -0.12% | 9,250 |
| Aug 1, 2025 | 8.13 | 8.14 | 8.05 | 8.10 | 8.10 | -0.49% | 392,442 |
| Jul 31, 2025 | 8.11 | 8.16 | 8.11 | 8.14 | 8.14 | -0.37% | 60,658 |
| Jul 30, 2025 | 8.13 | 8.23 | 8.13 | 8.17 | 8.17 | - | 20,399 |
| Jul 29, 2025 | 8.09 | 8.18 | 8.07 | 8.17 | 8.17 | 0.99% | 126,149 |
| Jul 28, 2025 | 8.05 | 8.09 | 8.04 | 8.09 | 8.09 | 0.87% | 38,953 |
| Jul 25, 2025 | 8.03 | 8.05 | 8.01 | 8.02 | 8.02 | -0.12% | 38,486 |
| Jul 24, 2025 | 8.04 | 8.06 | 8.02 | 8.03 | 8.03 | -0.37% | 62,379 |
| Jul 23, 2025 | 8.07 | 8.10 | 8.05 | 8.06 | 8.06 | 0.12% | 215,166 |
| Jul 22, 2025 | 8.09 | 8.11 | 8.02 | 8.05 | 8.05 | -0.37% | 171,347 |
| Jul 21, 2025 | 8.11 | 8.12 | 8.08 | 8.08 | 8.08 | -0.49% | 9,525 |
| Jul 18, 2025 | 8.15 | 8.16 | 8.07 | 8.12 | 8.12 | -0.12% | 64,439 |
| Jul 17, 2025 | 8.08 | 8.15 | 8.08 | 8.13 | 8.13 | 1.88% | 126,425 |
| Jul 16, 2025 | 8.04 | 8.11 | 7.97 | 7.98 | 7.98 | -0.99% | 107,591 |
| Jul 15, 2025 | 8.08 | 8.09 | 8.05 | 8.06 | 8.06 | - | 16,890 |
| Jul 14, 2025 | 8.05 | 8.07 | 8.02 | 8.06 | 8.06 | 0.37% | 74,195 |
| Jul 11, 2025 | 8.07 | 8.10 | 8.03 | 8.03 | 8.03 | -0.99% | 140,784 |
| Jul 10, 2025 | 8.04 | 8.13 | 8.04 | 8.11 | 8.11 | 0.75% | 114,027 |
| Jul 9, 2025 | 8.11 | 8.14 | 8.03 | 8.05 | 8.05 | -1.11% | 58,603 |
| Jul 8, 2025 | 8.15 | 8.19 | 8.12 | 8.14 | 8.14 | -0.25% | 290,305 |
| Jul 7, 2025 | 8.15 | 8.22 | 8.12 | 8.16 | 8.16 | 0.37% | 150,143 |
| Jul 4, 2025 | 8.13 | 8.14 | 8.11 | 8.13 | 8.13 | -0.12% | 6,331 |
| Jul 3, 2025 | 8.14 | 8.16 | 8.11 | 8.14 | 8.14 | 0.37% | 47,976 |
| Jul 2, 2025 | 8.15 | 8.17 | 8.09 | 8.11 | 8.11 | -0.61% | 300,505 |
| Jul 1, 2025 | 8.08 | 8.19 | 8.04 | 8.16 | 8.16 | 1.37% | 208,502 |
| Jun 30, 2025 | 8.07 | 8.10 | 8.05 | 8.05 | 8.05 | -0.12% | 8,942 |
| Jun 27, 2025 | 8.02 | 8.06 | 8.01 | 8.06 | 8.06 | 0.50% | 43,682 |
| Jun 26, 2025 | 8.07 | 8.07 | 8.01 | 8.02 | 8.02 | -1.47% | 11,982 |
| Jun 25, 2025 | 8.24 | 8.24 | 8.14 | 8.14 | 8.14 | -0.73% | 38,441 |
| Jun 24, 2025 | 8.24 | 8.26 | 8.18 | 8.20 | 8.20 | 0.12% | 62,462 |
| Jun 23, 2025 | 8.20 | 8.25 | 8.18 | 8.19 | 8.19 | - | 73,049 |
| Jun 20, 2025 | 8.13 | 8.21 | 8.12 | 8.19 | 8.19 | 0.61% | 34,097 |
| Jun 19, 2025 | 8.16 | 8.16 | 8.10 | 8.14 | 8.14 | -0.25% | 1,755 |
| Jun 18, 2025 | 8.14 | 8.17 | 8.14 | 8.16 | 8.16 | -0.24% | 41,265 |
| Jun 17, 2025 | 8.16 | 8.19 | 8.13 | 8.18 | 8.18 | 0.12% | 32,593 |
| Jun 16, 2025 | 8.18 | 8.21 | 8.13 | 8.17 | 8.17 | -0.61% | 8,063 |