iShares Global Aerospace & Defence UCITS ETF (ETR:5J50)
Germany · Delayed Price · Currency is EUR 8.33
+0.00 (0.01%)
At close: Apr 2, 2026
ETR:5J50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.23 | 8.37 | 8.20 | 8.33 | 8.33 | 0.01% | 180,866 |
| Apr 1, 2026 | 8.22 | 8.34 | 8.15 | 8.33 | 8.33 | 4.33% | 253,031 |
| Mar 31, 2026 | 7.87 | 7.99 | 7.85 | 7.98 | 7.98 | 0.36% | 71,343 |
| Mar 30, 2026 | 7.93 | 8.01 | 7.89 | 7.95 | 7.95 | -0.20% | 53,698 |
| Mar 27, 2026 | 8.11 | 8.11 | 7.97 | 7.97 | 7.97 | -1.85% | 219,274 |
| Mar 26, 2026 | 8.27 | 8.27 | 8.12 | 8.12 | 8.12 | -2.05% | 81,436 |
| Mar 25, 2026 | 8.25 | 8.30 | 8.22 | 8.29 | 8.29 | 2.14% | 82,088 |
| Mar 24, 2026 | 8.18 | 8.19 | 8.07 | 8.12 | 8.12 | -1.68% | 54,034 |
| Mar 23, 2026 | 8.12 | 8.35 | 8.02 | 8.26 | 8.26 | 0.33% | 345,885 |
| Mar 20, 2026 | 8.43 | 8.44 | 8.23 | 8.23 | 8.23 | -2.04% | 97,733 |
| Mar 19, 2026 | 8.63 | 8.63 | 8.34 | 8.40 | 8.40 | -2.96% | 121,523 |
| Mar 18, 2026 | 8.70 | 8.74 | 8.64 | 8.66 | 8.66 | 0.25% | 52,050 |
| Mar 17, 2026 | 8.61 | 8.69 | 8.60 | 8.63 | 8.63 | -0.08% | 46,879 |
| Mar 16, 2026 | 8.65 | 8.68 | 8.57 | 8.64 | 8.64 | 0.38% | 194,999 |
| Mar 13, 2026 | 8.63 | 8.70 | 8.52 | 8.61 | 8.61 | -0.62% | 67,051 |
| Mar 12, 2026 | 8.78 | 8.81 | 8.59 | 8.66 | 8.66 | -1.05% | 124,845 |
| Mar 11, 2026 | 8.77 | 8.78 | 8.67 | 8.75 | 8.75 | -0.97% | 171,312 |
| Mar 10, 2026 | 8.85 | 8.87 | 8.78 | 8.84 | 8.84 | 0.22% | 108,907 |
| Mar 9, 2026 | 8.79 | 8.86 | 8.70 | 8.82 | 8.82 | 0.51% | 283,506 |
| Mar 6, 2026 | 8.79 | 8.84 | 8.70 | 8.78 | 8.78 | 0.69% | 173,242 |
| Mar 5, 2026 | 9.00 | 9.02 | 8.71 | 8.72 | 8.72 | -2.48% | 170,758 |
| Mar 4, 2026 | 8.85 | 8.96 | 8.85 | 8.94 | 8.94 | 0.73% | 204,024 |
| Mar 3, 2026 | 9.06 | 9.07 | 8.77 | 8.87 | 8.87 | -0.85% | 345,964 |
| Mar 2, 2026 | 9.01 | 9.12 | 8.87 | 8.95 | 8.95 | 2.58% | 662,867 |
| Feb 27, 2026 | 8.74 | 8.74 | 8.69 | 8.72 | 8.72 | -0.31% | 142,093 |
| Feb 26, 2026 | 8.73 | 8.77 | 8.66 | 8.75 | 8.75 | 0.38% | 75,339 |
| Feb 25, 2026 | 8.83 | 8.83 | 8.64 | 8.72 | 8.72 | -0.39% | 107,173 |
| Feb 24, 2026 | 8.75 | 8.76 | 8.64 | 8.75 | 8.75 | -0.02% | 90,902 |
| Feb 23, 2026 | 8.78 | 8.79 | 8.73 | 8.75 | 8.75 | -1.44% | 150,323 |
| Feb 20, 2026 | 8.89 | 8.92 | 8.84 | 8.88 | 8.88 | 0.55% | 196,976 |
| Feb 19, 2026 | 8.75 | 8.84 | 8.69 | 8.83 | 8.83 | 0.73% | 252,749 |
| Feb 18, 2026 | 8.69 | 8.79 | 8.69 | 8.77 | 8.77 | 1.82% | 88,747 |
| Feb 17, 2026 | 8.54 | 8.63 | 8.51 | 8.61 | 8.61 | 0.60% | 146,407 |
| Feb 16, 2026 | 8.54 | 8.58 | 8.51 | 8.56 | 8.56 | 0.73% | 152,100 |
| Feb 13, 2026 | 8.40 | 8.59 | 8.39 | 8.50 | 8.50 | 1.34% | 92,432 |
| Feb 12, 2026 | 8.37 | 8.49 | 8.35 | 8.39 | 8.39 | 0.30% | 221,790 |
| Feb 11, 2026 | 8.39 | 8.44 | 8.29 | 8.36 | 8.36 | -0.43% | 167,181 |
| Feb 10, 2026 | 8.47 | 8.48 | 8.38 | 8.40 | 8.40 | -1.03% | 126,785 |
| Feb 9, 2026 | 8.45 | 8.48 | 8.41 | 8.48 | 8.48 | 1.08% | 209,091 |
| Feb 6, 2026 | 8.22 | 8.39 | 8.22 | 8.39 | 8.39 | 2.10% | 96,427 |
| Feb 5, 2026 | 8.26 | 8.29 | 8.17 | 8.22 | 8.22 | -0.54% | 124,322 |
| Feb 4, 2026 | 8.51 | 8.55 | 8.27 | 8.27 | 8.27 | -2.26% | 167,887 |
| Feb 3, 2026 | 8.49 | 8.51 | 8.45 | 8.46 | 8.46 | 0.70% | 128,721 |
| Feb 2, 2026 | 8.35 | 8.44 | 8.33 | 8.40 | 8.40 | 0.04% | 168,832 |
| Jan 30, 2026 | 8.38 | 8.46 | 8.37 | 8.39 | 8.39 | -0.29% | 72,056 |
| Jan 29, 2026 | 8.49 | 8.53 | 8.38 | 8.42 | 8.42 | -0.87% | 126,047 |
| Jan 28, 2026 | 8.57 | 8.58 | 8.41 | 8.49 | 8.49 | -0.62% | 130,527 |
| Jan 27, 2026 | 8.53 | 8.56 | 8.48 | 8.55 | 8.55 | 0.36% | 205,533 |
| Jan 26, 2026 | 8.62 | 8.62 | 8.49 | 8.51 | 8.51 | -1.87% | 161,817 |
| Jan 23, 2026 | 8.67 | 8.71 | 8.66 | 8.68 | 8.68 | 0.29% | 136,645 |