iShares S&P 500 Consumer Staples Sector UCITS ETF (ETR:2B7D)
Germany · Delayed Price · Currency is EUR 8.81
+0.08 (0.88%)
Sep 23, 2026, 2:24 PM CET
ETR:2B7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.77 | 8.79 | 8.77 | 8.78 | - | 0.62% | 13,615 |
| Sep 22, 2026 | 8.67 | 8.74 | 8.65 | 8.73 | 8.73 | 1.10% | 63,003 |
| Sep 21, 2026 | 8.67 | 8.67 | 8.60 | 8.64 | 8.64 | -0.55% | 251,984 |
| Sep 18, 2026 | 8.69 | 8.69 | 8.66 | 8.68 | 8.68 | 0.18% | 97,478 |
| Sep 17, 2026 | 8.74 | 8.74 | 8.67 | 8.67 | 8.67 | -0.65% | 43,955 |
| Sep 16, 2026 | 8.71 | 8.74 | 8.70 | 8.72 | 8.72 | -0.14% | 200,560 |
| Sep 15, 2026 | 8.76 | 8.76 | 8.69 | 8.74 | 8.74 | -0.23% | 22,100 |
| Sep 14, 2026 | 8.70 | 8.82 | 8.70 | 8.76 | 8.76 | 1.93% | 1,019,561 |
| Sep 11, 2026 | 8.60 | 8.62 | 8.58 | 8.59 | 8.59 | 0.26% | 37,318 |
| Sep 10, 2026 | 8.56 | 8.62 | 8.55 | 8.57 | 8.57 | 0.54% | 33,404 |
| Sep 9, 2026 | 8.59 | 8.61 | 8.50 | 8.52 | 8.52 | -0.86% | 9,165 |
| Sep 8, 2026 | 8.62 | 8.64 | 8.59 | 8.60 | 8.60 | -0.21% | 19,043 |
| Sep 7, 2026 | 8.67 | 8.67 | 8.61 | 8.61 | 8.61 | -0.91% | 26,729 |
| Sep 4, 2026 | 8.73 | 8.74 | 8.69 | 8.69 | 8.69 | -0.86% | 8,046 |
| Sep 3, 2026 | 8.75 | 8.77 | 8.70 | 8.77 | 8.77 | -0.13% | 53,251 |
| Sep 2, 2026 | 8.78 | 8.79 | 8.73 | 8.78 | 8.78 | -0.27% | 33,939 |
| Sep 1, 2026 | 8.72 | 8.82 | 8.72 | 8.80 | 8.80 | 0.97% | 129,061 |
| Aug 31, 2026 | 8.74 | 8.75 | 8.71 | 8.72 | 8.72 | -0.10% | 34,476 |
| Aug 28, 2026 | 8.71 | 8.73 | 8.68 | 8.73 | 8.73 | 0.16% | 29,985 |
| Aug 27, 2026 | 8.75 | 8.75 | 8.68 | 8.71 | 8.71 | -0.99% | 39,100 |
| Aug 26, 2026 | 8.81 | 8.84 | 8.80 | 8.80 | 8.80 | 0.03% | 6,935 |
| Aug 25, 2026 | 8.88 | 8.89 | 8.79 | 8.80 | 8.80 | -0.82% | 32,289 |
| Aug 24, 2026 | 8.77 | 8.87 | 8.76 | 8.87 | 8.87 | 1.97% | 21,405 |
| Aug 21, 2026 | 8.67 | 8.72 | 8.66 | 8.70 | 8.70 | -0.22% | 11,755 |
| Aug 20, 2026 | 8.82 | 8.83 | 8.65 | 8.72 | 8.72 | -1.80% | 65,936 |
| Aug 19, 2026 | 8.87 | 8.93 | 8.81 | 8.88 | 8.88 | -0.08% | 49,255 |
| Aug 18, 2026 | 8.79 | 8.91 | 8.79 | 8.89 | 8.89 | 1.30% | 17,965 |
| Aug 17, 2026 | 8.86 | 8.86 | 8.77 | 8.77 | 8.77 | -1.32% | 54,534 |
| Aug 14, 2026 | 8.92 | 8.92 | 8.86 | 8.89 | 8.89 | -0.04% | 8,078 |
| Aug 13, 2026 | 8.84 | 8.94 | 8.84 | 8.89 | 8.89 | 1.02% | 92,518 |
| Aug 12, 2026 | 8.79 | 8.80 | 8.74 | 8.80 | 8.80 | 0.63% | 19,740 |
| Aug 11, 2026 | 8.80 | 8.81 | 8.74 | 8.75 | 8.75 | -0.49% | 10,938 |
| Aug 10, 2026 | 8.81 | 8.82 | 8.74 | 8.79 | 8.79 | -0.03% | 27,432 |
| Aug 7, 2026 | 8.83 | 8.84 | 8.74 | 8.79 | 8.79 | -0.35% | 77,743 |
| Aug 6, 2026 | 8.89 | 8.95 | 8.82 | 8.82 | 8.82 | 0.52% | 39,535 |
| Aug 5, 2026 | 8.83 | 8.89 | 8.78 | 8.78 | 8.78 | 0.07% | 119,905 |
| Aug 4, 2026 | 8.80 | 8.81 | 8.71 | 8.77 | 8.77 | -0.78% | 111,088 |
| Aug 3, 2026 | 8.85 | 8.96 | 8.82 | 8.84 | 8.84 | -0.30% | 99,196 |
| Jul 31, 2026 | 8.89 | 8.89 | 8.82 | 8.87 | 8.87 | 0.01% | 50,883 |
| Jul 30, 2026 | 9.15 | 9.15 | 8.85 | 8.87 | 8.87 | -3.67% | 232,582 |
| Jul 29, 2026 | 9.19 | 9.24 | 9.12 | 9.21 | 9.21 | -0.50% | 130,652 |
| Jul 28, 2026 | 9.04 | 9.36 | 9.04 | 9.25 | 9.25 | 2.83% | 77,187 |
| Jul 27, 2026 | 8.83 | 9.00 | 8.82 | 9.00 | 9.00 | 1.64% | 43,514 |
| Jul 24, 2026 | 8.78 | 8.85 | 8.76 | 8.85 | 8.85 | 0.98% | 26,356 |
| Jul 23, 2026 | 8.83 | 8.85 | 8.72 | 8.77 | 8.77 | -0.63% | 306,345 |
| Jul 22, 2026 | 8.83 | 8.88 | 8.80 | 8.82 | 8.82 | 0.17% | 80,451 |
| Jul 21, 2026 | 8.86 | 8.87 | 8.80 | 8.81 | 8.81 | -0.98% | 91,251 |
| Jul 20, 2026 | 8.91 | 8.94 | 8.89 | 8.89 | 8.89 | -1.38% | 112,476 |
| Jul 17, 2026 | 9.03 | 9.14 | 9.01 | 9.02 | 9.02 | 1.23% | 73,587 |
| Jul 16, 2026 | 8.72 | 8.92 | 8.72 | 8.91 | 8.91 | 1.54% | 127,130 |