iShares S&P 500 ESG UCITS ETF (ETR:ZA30)
Germany · Delayed Price · Currency is EUR 8.72
0.00 (0.00%)
At close: Sep 23, 2026
ETR:ZA30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.72 | 8.73 | 8.71 | 8.72 | 8.72 | 0.50% | 19,083 |
| Sep 21, 2026 | 8.64 | 8.68 | 8.63 | 8.67 | 8.67 | 1.20% | 15,922 |
| Sep 18, 2026 | 8.60 | 8.61 | 8.56 | 8.57 | 8.57 | - | 16,351 |
| Sep 17, 2026 | 8.55 | 8.59 | 8.55 | 8.57 | 8.57 | 0.70% | 15,413 |
| Sep 16, 2026 | 8.50 | 8.51 | 8.49 | 8.51 | 8.51 | 0.39% | 26,425 |
| Sep 15, 2026 | 8.51 | 8.51 | 8.48 | 8.48 | 8.48 | -0.39% | 36,088 |
| Sep 14, 2026 | 8.50 | 8.53 | 8.49 | 8.51 | 8.51 | -0.16% | 19,546 |
| Sep 11, 2026 | 8.49 | 8.55 | 8.49 | 8.53 | 8.53 | 0.86% | 65,575 |
| Sep 10, 2026 | 8.53 | 8.53 | 8.44 | 8.45 | 8.45 | -0.79% | 2,647 |
| Sep 9, 2026 | 8.58 | 8.58 | 8.51 | 8.52 | 8.52 | -0.85% | 7,012 |
| Sep 8, 2026 | 8.63 | 8.64 | 8.59 | 8.59 | 8.59 | -0.38% | 1,893 |
| Sep 7, 2026 | 8.66 | 8.66 | 8.63 | 8.63 | 8.63 | -0.27% | 4,464 |
| Sep 4, 2026 | 8.66 | 8.69 | 8.65 | 8.65 | 8.65 | -0.07% | 30,263 |
| Sep 3, 2026 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 0.59% | 24,733 |
| Sep 2, 2026 | 8.56 | 8.61 | 8.52 | 8.60 | 8.60 | 0.44% | 16,635 |
| Sep 1, 2026 | 8.62 | 8.63 | 8.55 | 8.57 | 8.57 | -0.30% | 34,559 |
| Aug 31, 2026 | 8.64 | 8.64 | 8.59 | 8.59 | 8.59 | -1.28% | 3,976 |
| Aug 28, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.78% | 26,321 |
| Aug 27, 2026 | 8.62 | 8.65 | 8.62 | 8.64 | 8.64 | 0.75% | 668 |
| Aug 26, 2026 | 8.57 | 8.58 | 8.56 | 8.57 | 8.57 | 0.13% | 14,465 |
| Aug 25, 2026 | 8.58 | 8.59 | 8.55 | 8.56 | 8.56 | 0.23% | 41,375 |
| Aug 24, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | -0.37% | 11,429 |
| Aug 21, 2026 | 8.53 | 8.57 | 8.53 | 8.57 | 8.57 | 0.22% | 5,720 |
| Aug 20, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.80% | 7,590 |
| Aug 19, 2026 | 8.64 | 8.65 | 8.62 | 8.62 | 8.62 | -0.35% | 11,999 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.12% | 10,434 |
| Aug 17, 2026 | 8.76 | 8.76 | 8.74 | 8.75 | 8.75 | - | 5,692 |
| Aug 14, 2026 | 8.78 | 8.79 | 8.75 | 8.75 | 8.75 | -0.28% | 1,794 |
| Aug 13, 2026 | 8.76 | 8.81 | 8.76 | 8.78 | 8.78 | 0.57% | 9,054 |
| Aug 12, 2026 | 8.69 | 8.73 | 8.69 | 8.73 | 8.73 | 0.39% | 22,063 |
| Aug 11, 2026 | 8.70 | 8.72 | 8.69 | 8.69 | 8.69 | -0.05% | 17,290 |
| Aug 10, 2026 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | 0.01% | 19,746 |
| Aug 7, 2026 | 8.69 | 8.70 | 8.67 | 8.69 | 8.69 | 0.15% | 20,409 |
| Aug 6, 2026 | 8.68 | 8.70 | 8.67 | 8.68 | 8.68 | -0.33% | 16,740 |
| Aug 5, 2026 | 8.72 | 8.75 | 8.70 | 8.71 | 8.71 | 0.64% | 21,656 |
| Aug 4, 2026 | 8.56 | 8.66 | 8.55 | 8.66 | 8.66 | 1.57% | 29,004 |
| Aug 3, 2026 | 8.46 | 8.52 | 8.44 | 8.52 | 8.52 | 1.94% | 40,276 |
| Jul 31, 2026 | 8.37 | 8.40 | 8.36 | 8.36 | 8.36 | 1.22% | 11,085 |
| Jul 30, 2026 | 8.25 | 8.30 | 8.24 | 8.26 | 8.26 | -0.42% | 11,180 |
| Jul 29, 2026 | 8.36 | 8.38 | 8.29 | 8.29 | 8.29 | -0.80% | 11,763 |
| Jul 28, 2026 | 8.32 | 8.36 | 8.32 | 8.36 | 8.36 | 0.59% | 27,149 |
| Jul 27, 2026 | 8.41 | 8.43 | 8.31 | 8.31 | 8.31 | -0.97% | 26,300 |
| Jul 24, 2026 | 8.36 | 8.39 | 8.36 | 8.39 | 8.39 | 0.47% | 26,477 |
| Jul 23, 2026 | 8.39 | 8.42 | 8.34 | 8.35 | 8.35 | -1.15% | 107,676 |
| Jul 22, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.31% | 29,342 |
| Jul 21, 2026 | 8.40 | 8.43 | 8.39 | 8.42 | 8.42 | 0.19% | 20,654 |
| Jul 20, 2026 | 8.35 | 8.42 | 8.35 | 8.41 | 8.41 | 0.56% | 26,406 |
| Jul 17, 2026 | 8.37 | 8.39 | 8.32 | 8.36 | 8.36 | -1.35% | 28,426 |
| Jul 16, 2026 | 8.46 | 8.49 | 8.44 | 8.48 | 8.48 | 0.11% | 11,250 |
| Jul 15, 2026 | 8.51 | 8.51 | 8.46 | 8.47 | 8.47 | -0.01% | 14,318 |