iShares World Equity Factor Rotation Active UCITS ETF (ETR:FCRN)
Germany · Delayed Price · Currency is EUR 5.90
+0.01 (0.17%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FCRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.91 | 5.92 | 5.90 | 5.90 | 5.90 | 0.17% | 3,416 |
| Sep 21, 2026 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 1.39% | 2,509 |
| Sep 18, 2026 | 5.84 | 5.85 | 5.81 | 5.81 | 5.81 | -0.33% | 10,441 |
| Sep 17, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | 0.78% | 17,123 |
| Sep 16, 2026 | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | 0.57% | 153 |
| Sep 15, 2026 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | -0.55% | 1,882 |
| Sep 14, 2026 | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | -0.55% | 1,087 |
| Sep 11, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 1.13% | 197 |
| Sep 10, 2026 | 5.79 | 5.80 | 5.75 | 5.75 | 5.75 | -0.43% | 202 |
| Sep 9, 2026 | 5.80 | 5.81 | 5.77 | 5.77 | 5.77 | -0.57% | 553 |
| Sep 8, 2026 | 5.81 | 5.82 | 5.80 | 5.81 | 5.81 | -0.27% | 2,922 |
| Sep 7, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | 0.07% | 467 |
| Sep 4, 2026 | 5.83 | 5.85 | 5.82 | 5.82 | 5.82 | -0.34% | 79 |
| Sep 3, 2026 | 5.77 | 5.84 | 5.77 | 5.84 | 5.84 | 1.06% | 161 |
| Sep 2, 2026 | 5.76 | 5.78 | 5.74 | 5.78 | 5.78 | 0.33% | 77,927 |
| Sep 1, 2026 | 5.79 | 5.79 | 5.73 | 5.76 | 5.76 | - | 4,124 |
| Aug 31, 2026 | 5.79 | 5.80 | 5.76 | 5.76 | 5.76 | -1.07% | 182 |
| Aug 28, 2026 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 1.08% | 1,800 |
| Aug 27, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 0.37% | 3 |
| Aug 26, 2026 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 0.21% | 7,714 |
| Aug 25, 2026 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | 0.30% | 1,629 |
| Aug 24, 2026 | 5.71 | 5.71 | 5.69 | 5.71 | 5.71 | -0.30% | 7,186 |
| Aug 21, 2026 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 0.28% | 143 |
| Aug 20, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | -0.70% | 1,342 |
| Aug 19, 2026 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | -0.43% | 9,213 |
| Aug 18, 2026 | 5.82 | 5.83 | 5.77 | 5.77 | 5.77 | -1.23% | 3,754 |
| Aug 17, 2026 | 5.85 | 5.86 | 5.83 | 5.85 | 5.85 | 0.27% | 948 |
| Aug 14, 2026 | 5.86 | 5.87 | 5.83 | 5.83 | 5.83 | -0.61% | 922 |
| Aug 13, 2026 | 5.86 | 5.87 | 5.85 | 5.87 | 5.87 | 0.32% | 1,720 |
| Aug 12, 2026 | 5.83 | 5.87 | 5.83 | 5.85 | 5.85 | 0.27% | 11 |
| Aug 11, 2026 | 5.84 | 5.85 | 5.83 | 5.83 | 5.83 | -0.05% | 2,486 |
| Aug 10, 2026 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | 0.05% | 444 |
| Aug 7, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.33% | 49 |
| Aug 6, 2026 | 5.80 | 5.83 | 5.80 | 5.81 | 5.81 | -0.05% | 220 |
| Aug 5, 2026 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | 0.50% | 1,044 |
| Aug 4, 2026 | 5.74 | 5.79 | 5.73 | 5.79 | 5.79 | 1.42% | 2,097 |
| Aug 3, 2026 | 5.68 | 5.71 | 5.66 | 5.71 | 5.71 | 1.42% | 180 |
| Jul 31, 2026 | 5.64 | 5.67 | 5.63 | 5.63 | 5.63 | 0.61% | 2,566 |
| Jul 30, 2026 | 5.56 | 5.62 | 5.56 | 5.59 | 5.59 | -0.37% | 390 |
| Jul 29, 2026 | 5.66 | 5.68 | 5.61 | 5.61 | 5.61 | -0.81% | 16 |
| Jul 28, 2026 | 5.66 | 5.67 | 5.64 | 5.66 | 5.66 | -0.11% | 256 |
| Jul 27, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -0.93% | 598 |
| Jul 24, 2026 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 0.62% | 142 |
| Jul 23, 2026 | 5.72 | 5.72 | 5.68 | 5.68 | 5.68 | -0.96% | 828 |
| Jul 22, 2026 | 5.70 | 5.74 | 5.69 | 5.74 | 5.74 | 0.49% | 9,430 |
| Jul 21, 2026 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 0.76% | 1,766 |
| Jul 20, 2026 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 0.53% | 114 |
| Jul 17, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | -1.11% | 877 |
| Jul 16, 2026 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | -0.18% | 585 |
| Jul 15, 2026 | 5.75 | 5.76 | 5.71 | 5.71 | 5.71 | -0.31% | 809 |