ISHARES V PUBLIC LIMITED COMPANY - iShares U.S. Aerospace & Defence UCITS ETF (ETR:DFCU)
Germany · Delayed Price · Currency is EUR · Price in USD 4.922
-0.064 (-1.27%)
At close: Sep 22, 2026
ETR:DFCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.99 | 5.01 | 4.92 | 4.92 | 4.92 | -1.27% | - |
| Sep 21, 2026 | 4.96 | 4.99 | 4.95 | 4.99 | 4.99 | 1.87% | 33,490 |
| Sep 18, 2026 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | -0.76% | 23,711 |
| Sep 17, 2026 | 5.01 | 5.04 | 4.93 | 4.93 | 4.93 | -1.64% | 29,290 |
| Sep 16, 2026 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 2.04% | 20,492 |
| Sep 15, 2026 | 4.98 | 4.99 | 4.91 | 4.91 | 4.91 | -1.65% | 26,889 |
| Sep 14, 2026 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | -0.84% | 93,906 |
| Sep 11, 2026 | 5.06 | 5.07 | 5.04 | 5.04 | 5.04 | -0.28% | 29,442 |
| Sep 10, 2026 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | -0.39% | 8,764 |
| Sep 9, 2026 | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | -2.33% | - |
| Sep 8, 2026 | 5.18 | 5.20 | 5.16 | 5.19 | 5.19 | 0.46% | 87,471 |
| Sep 7, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.23% | - |
| Sep 4, 2026 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | 0.21% | 9,415 |
| Sep 3, 2026 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | -0.08% | 35,963 |
| Sep 2, 2026 | 5.20 | 5.21 | 5.17 | 5.17 | 5.17 | -0.65% | 26,306 |
| Sep 1, 2026 | 5.27 | 5.27 | 5.21 | 5.21 | 5.21 | -0.95% | 36,031 |
| Aug 31, 2026 | 5.34 | 5.35 | 5.26 | 5.26 | 5.26 | -2.05% | 2,000 |
| Aug 28, 2026 | 5.41 | 5.41 | 5.37 | 5.37 | 5.37 | -0.54% | 7,456 |
| Aug 27, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.66% | 8,594 |
| Aug 26, 2026 | 5.41 | 5.46 | 5.41 | 5.43 | 5.43 | 0.89% | 38,024 |
| Aug 25, 2026 | 5.39 | 5.41 | 5.38 | 5.39 | 5.39 | 0.20% | 68,828 |
| Aug 24, 2026 | 5.47 | 5.47 | 5.37 | 5.37 | 5.37 | -1.93% | - |
| Aug 21, 2026 | 5.48 | 5.50 | 5.48 | 5.48 | 5.48 | -1.46% | 10,190 |
| Aug 20, 2026 | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | -2.64% | 14,900 |
| Aug 19, 2026 | 5.81 | 5.81 | 5.71 | 5.71 | 5.71 | -1.45% | 129 |
| Aug 18, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | -0.02% | - |
| Aug 17, 2026 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | -0.09% | 6,432 |
| Aug 14, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 1.15% | - |
| Aug 13, 2026 | 5.81 | 5.81 | 5.74 | 5.74 | 5.74 | -0.78% | - |
| Aug 12, 2026 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | -0.19% | 23,972 |
| Aug 11, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | -0.40% | - |
| Aug 10, 2026 | 5.79 | 5.82 | 5.78 | 5.82 | 5.82 | 1.11% | 1,060 |
| Aug 7, 2026 | 5.76 | 5.78 | 5.75 | 5.75 | 5.75 | -0.74% | 5 |
| Aug 6, 2026 | 5.81 | 5.83 | 5.79 | 5.79 | 5.79 | 0.14% | - |
| Aug 5, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.17% | 222 |
| Aug 4, 2026 | 5.69 | 5.76 | 5.67 | 5.72 | 5.72 | 2.11% | 10,888 |
| Aug 3, 2026 | 5.56 | 5.64 | 5.55 | 5.60 | 5.60 | 2.02% | 20,140 |
| Jul 31, 2026 | 5.50 | 5.52 | 5.49 | 5.49 | 5.49 | 1.99% | - |
| Jul 30, 2026 | 5.44 | 5.44 | 5.38 | 5.38 | 5.38 | -2.11% | 10,241 |
| Jul 29, 2026 | 5.65 | 5.66 | 5.50 | 5.50 | 5.50 | -2.03% | - |
| Jul 28, 2026 | 5.63 | 5.64 | 5.61 | 5.61 | 5.61 | 0.59% | - |
| Jul 27, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 0.38% | 5,743 |
| Jul 24, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 1.26% | 2,000 |
| Jul 23, 2026 | 5.32 | 5.49 | 5.32 | 5.49 | 5.49 | 2.69% | 20,800 |
| Jul 22, 2026 | 5.29 | 5.35 | 5.29 | 5.35 | 5.35 | 0.64% | - |
| Jul 21, 2026 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | -0.09% | 19,900 |
| Jul 20, 2026 | 5.31 | 5.34 | 5.31 | 5.32 | 5.32 | -1.17% | - |
| Jul 17, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 0.35% | - |
| Jul 16, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | -1.34% | 20,300 |
| Jul 15, 2026 | 5.42 | 5.46 | 5.42 | 5.43 | 5.43 | -0.75% | 1,000 |