iShares Europe Infrastructure Builders UCITS ETF (ETR:B1LD)
Germany · Delayed Price · Currency is EUR 4.961
+0.059 (1.21%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:B1LD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.93 | 4.97 | 4.91 | 4.96 | 4.96 | 1.21% | 5,315 |
| Sep 21, 2026 | 4.89 | 4.92 | 4.89 | 4.90 | 4.90 | 1.48% | 4,414 |
| Sep 18, 2026 | 4.88 | 4.89 | 4.83 | 4.83 | 4.83 | -0.94% | 8,994 |
| Sep 17, 2026 | 4.86 | 4.89 | 4.85 | 4.88 | 4.88 | 1.16% | 4,257 |
| Sep 16, 2026 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | 1.10% | 7,287 |
| Sep 15, 2026 | 4.75 | 4.79 | 4.73 | 4.77 | 4.77 | -0.09% | 483 |
| Sep 14, 2026 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -2.96% | 3,352 |
| Sep 11, 2026 | 4.91 | 4.92 | 4.89 | 4.92 | 4.92 | 0.72% | 623 |
| Sep 10, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -1.71% | 465 |
| Sep 9, 2026 | 5.06 | 5.06 | 4.97 | 4.97 | 4.97 | -2.29% | 450 |
| Sep 8, 2026 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | 0.89% | 321 |
| Sep 7, 2026 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 0.52% | 22,750 |
| Sep 4, 2026 | 4.97 | 5.02 | 4.97 | 5.01 | 5.01 | 0.81% | 1,082 |
| Sep 3, 2026 | 4.93 | 4.97 | 4.93 | 4.97 | 4.97 | 1.04% | 8,172 |
| Sep 2, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.23% | 2,325 |
| Sep 1, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.37% | 3,065 |
| Aug 31, 2026 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | -1.39% | 7,018 |
| Aug 28, 2026 | 5.13 | 5.15 | 5.12 | 5.12 | 5.12 | 0.47% | 4,869 |
| Aug 27, 2026 | 5.13 | 5.14 | 5.10 | 5.10 | 5.10 | -0.60% | 200 |
| Aug 26, 2026 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 0.53% | - |
| Aug 25, 2026 | 5.09 | 5.13 | 5.07 | 5.10 | 5.10 | 1.21% | 8,176 |
| Aug 24, 2026 | 5.06 | 5.07 | 5.04 | 5.04 | 5.04 | -0.32% | 2,300 |
| Aug 21, 2026 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 1.37% | 1,021 |
| Aug 20, 2026 | 5.01 | 5.01 | 4.98 | 4.99 | 4.99 | -0.23% | 636 |
| Aug 19, 2026 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | 0.09% | 177 |
| Aug 18, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -2.14% | 807 |
| Aug 17, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.08% | 2,702 |
| Aug 14, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -0.33% | 2,389 |
| Aug 13, 2026 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | -0.41% | 1,166 |
| Aug 12, 2026 | 5.16 | 5.18 | 5.15 | 5.15 | 5.15 | 0.41% | 4,561 |
| Aug 11, 2026 | 5.11 | 5.13 | 5.10 | 5.13 | 5.13 | 0.14% | 7,283 |
| Aug 10, 2026 | 5.14 | 5.15 | 5.12 | 5.12 | 5.12 | -0.12% | 28,711 |
| Aug 7, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.41% | 2,937 |
| Aug 6, 2026 | 5.14 | 5.17 | 5.14 | 5.15 | 5.15 | -0.54% | 462 |
| Aug 5, 2026 | 5.23 | 5.23 | 5.16 | 5.18 | 5.18 | 0.14% | 2,052 |
| Aug 4, 2026 | 5.17 | 5.18 | 5.12 | 5.17 | 5.17 | 1.55% | 365 |
| Aug 3, 2026 | 5.11 | 5.11 | 5.06 | 5.09 | 5.09 | 0.67% | 38 |
| Jul 31, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | 0.20% | 5,745 |