iShares MSCI Usa Leaders UCITS ETF (ETR:ULDE)
Germany · Delayed Price · Currency is EUR 5.87
+0.03 (0.55%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ULDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | 0.55% | 5,789 |
| Sep 21, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 1.46% | 1,444 |
| Sep 18, 2026 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 0.02% | 8,578 |
| Sep 17, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 0.67% | 2,529 |
| Sep 16, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.44% | - |
| Sep 15, 2026 | 5.70 | 5.71 | 5.69 | 5.69 | 5.69 | -0.26% | 1,137 |
| Sep 14, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | -0.04% | 1,611 |
| Sep 11, 2026 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 0.88% | 2,328 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.70% | 3,263 |
| Sep 9, 2026 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | -0.77% | 4,065 |
| Sep 8, 2026 | 5.75 | 5.77 | 5.73 | 5.74 | 5.74 | -0.16% | 5,627 |
| Sep 7, 2026 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.35% | 174 |
| Sep 4, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | -0.38% | 2,156 |
| Sep 3, 2026 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 0.80% | 7,358 |
| Sep 2, 2026 | 5.73 | 5.75 | 5.72 | 5.75 | 5.75 | 0.10% | 792 |
| Sep 1, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | -0.61% | 2,983 |
| Aug 31, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -1.18% | 3,101 |
| Aug 28, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.53% | 4,764 |
| Aug 27, 2026 | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | 1.04% | 1,830 |
| Aug 26, 2026 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | -0.03% | 3,588 |
| Aug 25, 2026 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | 0.24% | 1,639 |
| Aug 24, 2026 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | -0.21% | 824 |
| Aug 21, 2026 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 0.24% | 1,794 |
| Aug 20, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -0.64% | 1,831 |
| Aug 19, 2026 | 5.78 | 5.78 | 5.77 | 5.78 | 5.78 | -0.31% | 5,214 |
| Aug 18, 2026 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -1.04% | 2,959 |
| Aug 17, 2026 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -0.03% | 5,141 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.26% | 2,456 |
| Aug 13, 2026 | 5.86 | 5.90 | 5.86 | 5.87 | 5.87 | 0.67% | 1,810 |
| Aug 12, 2026 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | 0.12% | 2,508 |
| Aug 11, 2026 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | 0.07% | 229 |
| Aug 10, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 0.05% | 2,572 |
| Aug 7, 2026 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | 0.26% | 798 |
| Aug 6, 2026 | 5.80 | 5.81 | 5.79 | 5.80 | 5.80 | -0.26% | 2,107 |
| Aug 5, 2026 | 5.83 | 5.85 | 5.81 | 5.82 | 5.82 | 0.21% | 10,540 |
| Aug 4, 2026 | 5.75 | 5.81 | 5.74 | 5.81 | 5.81 | 1.57% | 748 |
| Aug 3, 2026 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 1.89% | 12,168 |
| Jul 31, 2026 | 5.62 | 5.64 | 5.61 | 5.61 | 5.61 | 1.23% | 5,477 |
| Jul 30, 2026 | 5.53 | 5.58 | 5.53 | 5.54 | 5.54 | -0.29% | 2,071 |
| Jul 29, 2026 | 5.60 | 5.61 | 5.55 | 5.56 | 5.56 | -0.86% | 1,479 |
| Jul 28, 2026 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.72% | 4,396 |
| Jul 27, 2026 | 5.64 | 5.65 | 5.57 | 5.57 | 5.57 | -0.96% | 4,713 |
| Jul 24, 2026 | 5.60 | 5.62 | 5.59 | 5.62 | 5.62 | 0.57% | 8,267 |
| Jul 23, 2026 | 5.64 | 5.65 | 5.58 | 5.59 | 5.59 | -1.60% | 1,076 |
| Jul 22, 2026 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 0.25% | 577 |
| Jul 21, 2026 | 5.66 | 5.67 | 5.65 | 5.67 | 5.67 | 0.07% | 3,374 |
| Jul 20, 2026 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | 0.59% | 2,168 |
| Jul 17, 2026 | 5.64 | 5.65 | 5.63 | 5.63 | 5.63 | -1.51% | 1,962 |
| Jul 16, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 0.14% | 2,483 |
| Jul 15, 2026 | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | -0.24% | 1,630 |