iShares U.S. Medical Devices UCITS ETF (ETR:U5MD)
Germany · Delayed Price · Currency is EUR 4.891
+0.079 (1.63%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:U5MD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.85 | 4.89 | 4.84 | 4.89 | 4.89 | 1.63% | 29,819 |
| Sep 21, 2026 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | -0.32% | 4,539 |
| Sep 18, 2026 | 4.81 | 4.84 | 4.80 | 4.83 | 4.83 | 0.86% | 2,863 |
| Sep 17, 2026 | 4.86 | 4.86 | 4.77 | 4.79 | 4.79 | -1.34% | 5,160 |
| Sep 16, 2026 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 1.61% | 27,138 |
| Sep 15, 2026 | 4.78 | 4.79 | 4.75 | 4.78 | 4.78 | 0.07% | 5,125 |
| Sep 14, 2026 | 4.72 | 4.81 | 4.70 | 4.77 | 4.77 | 2.85% | 63,731 |
| Sep 11, 2026 | 4.70 | 4.73 | 4.64 | 4.64 | 4.64 | -1.18% | 52,591 |
| Sep 10, 2026 | 4.74 | 4.74 | 4.67 | 4.70 | 4.70 | -0.99% | 7,975 |
| Sep 9, 2026 | 4.73 | 4.74 | 4.71 | 4.74 | 4.74 | 0.11% | 22,877 |
| Sep 8, 2026 | 4.88 | 4.89 | 4.73 | 4.74 | 4.74 | -2.93% | 38,509 |
| Sep 7, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.85% | 7,688 |
| Sep 4, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | -0.11% | 7,318 |
| Sep 3, 2026 | 4.98 | 5.03 | 4.90 | 4.93 | 4.93 | -2.81% | 7,346 |
| Sep 2, 2026 | 5.00 | 5.07 | 4.99 | 5.07 | 5.07 | 1.56% | 4,200 |
| Sep 1, 2026 | 5.03 | 5.08 | 4.98 | 4.99 | 4.99 | -0.42% | 85,042 |
| Aug 31, 2026 | 5.02 | 5.03 | 4.98 | 5.01 | 5.01 | -0.30% | 5,471 |
| Aug 28, 2026 | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | 0.40% | 6,702 |
| Aug 27, 2026 | 5.02 | 5.04 | 4.98 | 5.01 | 5.01 | -0.60% | 5,105 |
| Aug 26, 2026 | 5.07 | 5.07 | 5.04 | 5.04 | 5.04 | -0.30% | 15,807 |
| Aug 25, 2026 | 5.08 | 5.10 | 5.04 | 5.05 | 5.05 | -0.67% | 31,189 |
| Aug 24, 2026 | 5.12 | 5.13 | 5.09 | 5.09 | 5.09 | -0.29% | 10,622 |
| Aug 21, 2026 | 5.03 | 5.10 | 5.02 | 5.10 | 5.10 | -0.57% | 24,661 |
| Aug 20, 2026 | 5.15 | 5.16 | 5.12 | 5.13 | 5.13 | -0.68% | 14,394 |
| Aug 19, 2026 | 5.10 | 5.21 | 5.09 | 5.17 | 5.17 | 0.86% | 19,634 |
| Aug 18, 2026 | 5.08 | 5.15 | 5.08 | 5.12 | 5.12 | 1.01% | 5,744 |
| Aug 17, 2026 | 5.10 | 5.10 | 5.05 | 5.07 | 5.07 | -1.44% | 182,970 |
| Aug 14, 2026 | 5.17 | 5.17 | 5.13 | 5.15 | 5.15 | -0.45% | 83,718 |
| Aug 13, 2026 | 5.18 | 5.20 | 5.17 | 5.17 | 5.17 | 0.86% | 76,422 |
| Aug 12, 2026 | 5.15 | 5.15 | 5.07 | 5.12 | 5.12 | 0.02% | 17,196 |
| Aug 11, 2026 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 0.95% | 30,682 |
| Aug 10, 2026 | 5.00 | 5.08 | 4.98 | 5.08 | 5.08 | 2.07% | 47,721 |
| Aug 7, 2026 | 4.97 | 5.00 | 4.94 | 4.97 | 4.97 | -0.02% | 66,760 |
| Aug 6, 2026 | 4.96 | 4.97 | 4.94 | 4.97 | 4.97 | 1.71% | 31,330 |
| Aug 5, 2026 | 4.96 | 4.98 | 4.89 | 4.89 | 4.89 | -1.19% | 151,834 |
| Aug 4, 2026 | 4.98 | 4.99 | 4.93 | 4.95 | 4.95 | -0.06% | 43,260 |
| Aug 3, 2026 | 4.85 | 4.99 | 4.84 | 4.95 | 4.95 | 3.40% | 145,596 |
| Jul 31, 2026 | 4.85 | 4.85 | 4.77 | 4.79 | 4.79 | -0.64% | 189,780 |
| Jul 30, 2026 | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | -3.49% | 375,826 |
| Jul 29, 2026 | 4.94 | 4.99 | 4.93 | 4.99 | 4.99 | 1.16% | 99,017 |
| Jul 28, 2026 | 4.84 | 5.00 | 4.83 | 4.94 | 4.94 | 2.25% | 246,006 |
| Jul 27, 2026 | 4.71 | 4.84 | 4.69 | 4.83 | 4.83 | 2.14% | 326,030 |
| Jul 24, 2026 | 4.65 | 4.74 | 4.65 | 4.73 | 4.73 | 2.24% | 280,012 |
| Jul 23, 2026 | 4.61 | 4.65 | 4.60 | 4.62 | 4.62 | -0.09% | 25,281 |
| Jul 22, 2026 | 4.67 | 4.68 | 4.62 | 4.63 | 4.63 | -1.11% | 22,032 |
| Jul 21, 2026 | 4.70 | 4.71 | 4.66 | 4.68 | 4.68 | -0.86% | 49,504 |
| Jul 20, 2026 | 4.69 | 4.73 | 4.69 | 4.72 | 4.72 | 0.14% | 43,445 |
| Jul 17, 2026 | 4.78 | 4.80 | 4.71 | 4.71 | 4.71 | -2.53% | 228,285 |
| Jul 16, 2026 | 4.63 | 4.89 | 4.61 | 4.84 | 4.84 | 3.65% | 619,556 |
| Jul 15, 2026 | 4.56 | 4.67 | 4.56 | 4.67 | 4.67 | 2.55% | 114,017 |