ISHARES V Public Limited Company - S&P US Banks UCITS ETF (ETR:IUS2)
Germany · Delayed Price · Currency is EUR 7.12
+0.01 (0.14%)
Sep 23, 2026, 2:58 PM CET
ETR:IUS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.14 | 7.15 | 7.12 | 7.13 | - | 0.38% | 4,114 |
| Sep 22, 2026 | 7.27 | 7.30 | 7.11 | 7.11 | 7.11 | -1.82% | 87,118 |
| Sep 21, 2026 | 7.26 | 7.27 | 7.24 | 7.24 | 7.24 | 0.44% | 98,640 |
| Sep 18, 2026 | 7.24 | 7.25 | 7.20 | 7.21 | 7.21 | -0.59% | 135,123 |
| Sep 17, 2026 | 7.28 | 7.30 | 7.18 | 7.25 | 7.25 | -0.73% | 71,115 |
| Sep 16, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.06% | 194,221 |
| Sep 15, 2026 | 7.37 | 7.47 | 7.35 | 7.38 | 7.38 | -0.38% | 239,940 |
| Sep 14, 2026 | 7.48 | 7.50 | 7.41 | 7.41 | 7.41 | 0.04% | 63,533 |
| Sep 11, 2026 | 7.44 | 7.49 | 7.37 | 7.41 | 7.41 | 0.75% | 118,063 |
| Sep 10, 2026 | 7.40 | 7.40 | 7.32 | 7.35 | 7.35 | -0.27% | 82,788 |
| Sep 9, 2026 | 7.38 | 7.41 | 7.30 | 7.37 | 7.37 | -0.95% | 73,856 |
| Sep 8, 2026 | 7.43 | 7.46 | 7.40 | 7.44 | 7.44 | 0.16% | 185,702 |
| Sep 7, 2026 | 7.46 | 7.47 | 7.43 | 7.43 | 7.43 | -0.47% | 14,545 |
| Sep 4, 2026 | 7.44 | 7.48 | 7.43 | 7.47 | 7.47 | 0.09% | 230,273 |
| Sep 3, 2026 | 7.38 | 7.48 | 7.38 | 7.46 | 7.46 | 0.63% | 289,520 |
| Sep 2, 2026 | 7.28 | 7.46 | 7.26 | 7.41 | 7.41 | 1.60% | 14,446 |
| Sep 1, 2026 | 7.31 | 7.35 | 7.29 | 7.29 | 7.29 | -0.08% | 259,558 |
| Aug 31, 2026 | 7.36 | 7.37 | 7.30 | 7.30 | 7.30 | -1.12% | 61,840 |
| Aug 28, 2026 | 7.35 | 7.40 | 7.33 | 7.38 | 7.38 | 0.86% | 41,866 |
| Aug 27, 2026 | 7.35 | 7.36 | 7.27 | 7.32 | 7.32 | -0.83% | 133,378 |
| Aug 26, 2026 | 7.33 | 7.38 | 7.33 | 7.38 | 7.38 | 0.90% | 27,607 |
| Aug 25, 2026 | 7.37 | 7.39 | 7.30 | 7.32 | 7.32 | -0.67% | 16,002 |
| Aug 24, 2026 | 7.34 | 7.43 | 7.33 | 7.36 | 7.36 | 0.60% | 37,081 |
| Aug 21, 2026 | 7.30 | 7.37 | 7.29 | 7.32 | 7.32 | -0.44% | 46,063 |
| Aug 20, 2026 | 7.39 | 7.40 | 7.34 | 7.35 | 7.35 | -1.72% | 27,096 |
| Aug 19, 2026 | 7.66 | 7.68 | 7.48 | 7.48 | 7.48 | -2.22% | 53,786 |
| Aug 18, 2026 | 7.69 | 7.73 | 7.65 | 7.65 | 7.65 | -1.25% | 50,030 |
| Aug 17, 2026 | 7.73 | 7.79 | 7.70 | 7.75 | 7.75 | -0.04% | 31,030 |
| Aug 14, 2026 | 7.75 | 7.77 | 7.72 | 7.75 | 7.75 | 0.21% | 57,274 |
| Aug 13, 2026 | 7.77 | 7.80 | 7.73 | 7.74 | 7.74 | 0.38% | 19,845 |
| Aug 12, 2026 | 7.66 | 7.71 | 7.66 | 7.71 | 7.71 | 0.69% | 21,834 |
| Aug 11, 2026 | 7.61 | 7.66 | 7.61 | 7.65 | 7.65 | 0.33% | 11,298 |
| Aug 10, 2026 | 7.58 | 7.63 | 7.58 | 7.63 | 7.63 | 0.51% | 55,016 |
| Aug 7, 2026 | 7.59 | 7.62 | 7.54 | 7.59 | 7.59 | -0.78% | 172,650 |
| Aug 6, 2026 | 7.73 | 7.76 | 7.65 | 7.65 | 7.65 | -0.68% | 17,924 |
| Aug 5, 2026 | 7.72 | 7.74 | 7.69 | 7.70 | 7.70 | -0.59% | 116,223 |
| Aug 4, 2026 | 7.64 | 7.75 | 7.60 | 7.75 | 7.75 | 2.10% | 36,815 |
| Aug 3, 2026 | 7.60 | 7.63 | 7.58 | 7.59 | 7.59 | 0.34% | 114,392 |
| Jul 31, 2026 | 7.57 | 7.59 | 7.54 | 7.56 | 7.56 | 1.03% | 18,426 |
| Jul 30, 2026 | 7.54 | 7.56 | 7.48 | 7.49 | 7.49 | -2.18% | 41,021 |
| Jul 29, 2026 | 7.73 | 7.74 | 7.65 | 7.65 | 7.65 | -0.38% | 53,745 |
| Jul 28, 2026 | 7.65 | 7.70 | 7.64 | 7.68 | 7.68 | 0.26% | 86,176 |
| Jul 27, 2026 | 7.67 | 7.73 | 7.66 | 7.66 | 7.66 | 0.01% | 56,176 |
| Jul 24, 2026 | 7.61 | 7.66 | 7.60 | 7.66 | 7.66 | 1.62% | 19,786 |
| Jul 23, 2026 | 7.62 | 7.63 | 7.53 | 7.54 | 7.54 | -1.18% | 51,381 |
| Jul 22, 2026 | 7.60 | 7.64 | 7.60 | 7.63 | 7.63 | 0.65% | 78,544 |
| Jul 21, 2026 | 7.60 | 7.60 | 7.53 | 7.58 | 7.58 | -0.50% | 68,828 |
| Jul 20, 2026 | 7.65 | 7.69 | 7.59 | 7.62 | 7.62 | -1.05% | 17,119 |
| Jul 17, 2026 | 7.75 | 7.79 | 7.66 | 7.70 | 7.70 | -0.81% | 145,973 |
| Jul 16, 2026 | 7.64 | 7.77 | 7.62 | 7.76 | 7.76 | 1.58% | 333,548 |