iShares MSCI USA Screened UCITS ETF (ETR:AYEE)
Germany · Delayed Price · Currency is EUR 8.73
+0.04 (0.45%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AYEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.74 | 8.75 | 8.73 | 8.73 | 8.73 | 0.45% | 133,347 |
| Sep 21, 2026 | 8.63 | 8.69 | 8.63 | 8.69 | 8.69 | 1.52% | 124,488 |
| Sep 18, 2026 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | -0.06% | 58,404 |
| Sep 17, 2026 | 8.54 | 8.58 | 8.54 | 8.56 | 8.56 | 0.32% | 102,474 |
| Sep 16, 2026 | 8.53 | 8.54 | 8.52 | 8.54 | 8.54 | 0.45% | 396 |
| Sep 15, 2026 | 8.52 | 8.53 | 8.50 | 8.50 | 8.50 | -0.52% | 60,504 |
| Sep 14, 2026 | 8.53 | 8.54 | 8.51 | 8.54 | 8.54 | -0.73% | 50,152 |
| Sep 11, 2026 | 8.56 | 8.61 | 8.55 | 8.61 | 8.61 | 0.77% | 13,687 |
| Sep 10, 2026 | 8.59 | 8.59 | 8.53 | 8.54 | 8.54 | -0.32% | 12,553 |
| Sep 9, 2026 | 8.62 | 8.62 | 8.57 | 8.57 | 8.57 | -0.73% | 72 |
| Sep 8, 2026 | 8.65 | 8.65 | 8.62 | 8.63 | 8.63 | -0.15% | 37,086 |
| Sep 7, 2026 | 8.67 | 8.67 | 8.64 | 8.64 | 8.64 | -0.10% | 414 |
| Sep 4, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.47% | 85,328 |
| Sep 3, 2026 | 8.60 | 8.69 | 8.60 | 8.69 | 8.69 | 1.05% | 314,919 |
| Sep 2, 2026 | 8.55 | 8.60 | 8.54 | 8.60 | 8.60 | 0.27% | 751 |
| Sep 1, 2026 | 8.64 | 8.64 | 8.56 | 8.58 | 8.58 | -0.37% | 26,137 |
| Aug 31, 2026 | 8.64 | 8.64 | 8.60 | 8.61 | 8.61 | -1.25% | 170,310 |
| Aug 28, 2026 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | 0.55% | 70,455 |
| Aug 27, 2026 | 8.65 | 8.68 | 8.64 | 8.67 | 8.67 | 0.77% | 132,112 |
| Aug 26, 2026 | 8.61 | 8.62 | 8.61 | 8.61 | 8.61 | - | 373 |
| Aug 25, 2026 | 8.61 | 8.62 | 8.60 | 8.61 | 8.61 | 0.17% | 68,176 |
| Aug 24, 2026 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | -0.34% | 62,237 |
| Aug 21, 2026 | 8.59 | 8.62 | 8.59 | 8.62 | 8.62 | 0.17% | 49,931 |
| Aug 20, 2026 | 8.66 | 8.66 | 8.61 | 8.61 | 8.61 | -0.69% | 32,737 |
| Aug 19, 2026 | 8.63 | 8.67 | 8.63 | 8.67 | 8.67 | 0.37% | 25,862 |
| Aug 18, 2026 | 8.67 | 8.67 | 8.63 | 8.63 | 8.63 | -1.11% | 155,255 |
| Aug 17, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | -0.11% | 1,514 |
| Aug 14, 2026 | 8.77 | 8.77 | 8.74 | 8.74 | 8.74 | -0.09% | - |
| Aug 13, 2026 | 8.72 | 8.77 | 8.72 | 8.75 | 8.75 | 0.52% | 85,175 |
| Aug 12, 2026 | 8.70 | 8.72 | 8.70 | 8.70 | 8.70 | -0.01% | 210,603 |
| Aug 11, 2026 | 8.72 | 8.74 | 8.71 | 8.71 | 8.71 | -0.18% | 100,072 |
| Aug 10, 2026 | 8.73 | 8.74 | 8.72 | 8.72 | 8.72 | -0.06% | 110,726 |
| Aug 7, 2026 | 8.67 | 8.73 | 8.67 | 8.73 | 8.73 | 0.67% | 65,323 |
| Aug 6, 2026 | 8.69 | 8.69 | 8.67 | 8.67 | 8.67 | -0.40% | 37,461 |
| Aug 5, 2026 | 8.73 | 8.74 | 8.70 | 8.70 | 8.70 | 0.64% | 12,663 |
| Aug 4, 2026 | 8.55 | 8.65 | 8.54 | 8.65 | 8.65 | 1.73% | 2,495 |
| Aug 3, 2026 | 8.45 | 8.50 | 8.44 | 8.50 | 8.50 | 2.04% | 78,810 |
| Jul 31, 2026 | 8.38 | 8.39 | 8.30 | 8.33 | 8.33 | 0.69% | 100,491 |
| Jul 30, 2026 | 8.22 | 8.30 | 8.22 | 8.27 | 8.27 | 0.28% | 63,614 |
| Jul 29, 2026 | 8.34 | 8.35 | 8.25 | 8.25 | 8.25 | -0.95% | - |
| Jul 28, 2026 | 8.29 | 8.33 | 8.29 | 8.33 | 8.33 | 0.54% | - |
| Jul 27, 2026 | 8.39 | 8.39 | 8.28 | 8.29 | 8.29 | -0.68% | 52,613 |
| Jul 24, 2026 | 8.30 | 8.34 | 8.30 | 8.34 | 8.34 | 0.81% | 28,520 |
| Jul 23, 2026 | 8.39 | 8.39 | 8.28 | 8.28 | 8.28 | -1.87% | 63,744 |
| Jul 22, 2026 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | 0.13% | 49,856 |
| Jul 21, 2026 | 8.41 | 8.42 | 8.40 | 8.42 | 8.42 | 0.24% | 122,526 |
| Jul 20, 2026 | 8.38 | 8.43 | 8.38 | 8.40 | 8.40 | 0.20% | 13,344 |
| Jul 17, 2026 | 8.39 | 8.40 | 8.34 | 8.39 | 8.39 | -1.41% | 128,094 |
| Jul 16, 2026 | 8.52 | 8.52 | 8.48 | 8.51 | 8.51 | -0.02% | 209,602 |
| Jul 15, 2026 | 8.51 | 8.52 | 8.50 | 8.51 | 8.51 | 0.31% | 29,727 |