Ishares VII Ishs Rsl 1000 Growth Ucits Etf Usd (Acc)
(R1GR)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$33.12
|
$33.21
|
$31.93
|
$31.92
|
3,503
|
|
09/04/2025
|
$29.83
|
$30.50
|
$29.23
|
$30.14
|
27,847
|
|
08/04/2025
|
$30.84
|
$31.89
|
$30.63
|
$31.20
|
53,496
|
|
07/04/2025
|
$28.54
|
$30.90
|
$28.43
|
$29.89
|
40,448
|
|
04/04/2025
|
$32.15
|
$32.23
|
$30.42
|
$30.99
|
12,942
|
|
03/04/2025
|
$32.94
|
$33.10
|
$32.27
|
$32.49
|
8,975
|
|
02/04/2025
|
$33.86
|
$34.04
|
$33.41
|
$34.04
|
4,300
|
|
01/04/2025
|
$33.51
|
$33.90
|
$33.37
|
$33.82
|
10,848
|
|
31/03/2025
|
$33.27
|
$33.31
|
$32.73
|
$33.09
|
70,715
|
|
28/03/2025
|
$34.31
|
$34.49
|
$33.64
|
$33.65
|
11,873
|
|
27/03/2025
|
$34.61
|
$34.83
|
$34.51
|
$34.67
|
83,627
|
|
26/03/2025
|
$35.34
|
$35.46
|
$34.78
|
$34.85
|
502,076
|
|
25/03/2025
|
$35.21
|
$35.52
|
$35.10
|
$35.32
|
72,923
|
|
24/03/2025
|
$34.68
|
$35.22
|
$34.68
|
$35.13
|
2,766
|
|
21/03/2025
|
$34.21
|
$34.31
|
$33.85
|
$34.31
|
57,257
|
|
20/03/2025
|
$34.60
|
$34.72
|
$34.11
|
$34.32
|
16,586
|
|
19/03/2025
|
$33.93
|
$34.26
|
$33.79
|
$34.24
|
19,282
|
|
18/03/2025
|
$34.37
|
$34.50
|
$33.73
|
$33.95
|
8,695
|
|
17/03/2025
|
$34.19
|
$34.56
|
$34.09
|
$34.23
|
139,035
|
|
14/03/2025
|
$33.83
|
$34.28
|
$33.69
|
$34.15
|
5,274
|
|
13/03/2025
|
$33.96
|
$34.35
|
$33.60
|
$33.63
|
8,124
|
|
12/03/2025
|
$33.89
|
$34.53
|
$33.82
|
$34.32
|
39,055
|
|
11/03/2025
|
$33.95
|
$34.09
|
$33.50
|
$33.79
|
70,360
|
|
10/03/2025
|
$35.02
|
$35.10
|
$33.88
|
$34.13
|
43,668
|
|
07/03/2025
|
$35.28
|
$35.51
|
$34.63
|
$34.63
|
10,885
|
|
06/03/2025
|
$35.94
|
$36.05
|
$35.35
|
$35.71
|
12,293
|
|
05/03/2025
|
$35.82
|
$36.01
|
$35.43
|
$35.47
|
21,358
|
|
04/03/2025
|
$35.77
|
$35.96
|
$35.01
|
$35.19
|
31,275
|
|
03/03/2025
|
$36.82
|
$36.97
|
$36.36
|
$36.50
|
3,305
|
|
28/02/2025
|
$36.12
|
$36.39
|
$35.84
|
$36.11
|
16,664
|
|
27/02/2025
|
$37.22
|
$37.54
|
$36.59
|
$36.92
|
8,527
|
|
26/02/2025
|
$37.20
|
$37.42
|
$37.05
|
$37.35
|
5,933
|
|
25/02/2025
|
$37.09
|
$37.40
|
$36.59
|
$36.63
|
34,083
|
|
24/02/2025
|
$37.83
|
$37.97
|
$37.15
|
$37.53
|
12,940
|
|
21/02/2025
|
$38.53
|
$38.67
|
$38.20
|
$38.27
|
12,157
|
|
20/02/2025
|
$38.67
|
$38.74
|
$38.24
|
$38.40
|
6,464
|
|
19/02/2025
|
$38.77
|
$38.95
|
$38.50
|
$38.65
|
13,377
|
|
18/02/2025
|
$38.91
|
$39.04
|
$38.65
|
$38.67
|
16,750
|
|
17/02/2025
|
$38.83
|
$38.84
|
$38.77
|
$38.79
|
4,220
|
|
14/02/2025
|
$38.80
|
$38.92
|
$38.60
|
$38.67
|
12,219
|
|
13/02/2025
|
$38.38
|
$38.64
|
$38.01
|
$38.51
|
3,018
|
|
12/02/2025
|
$38.25
|
$38.40
|
$37.70
|
$37.99
|
9,726
|
|
11/02/2025
|
$38.21
|
$38.39
|
$38.10
|
$38.31
|
15,483
|
|
10/02/2025
|
$38.16
|
$38.45
|
$38.07
|
$38.40
|
9,569
|
|
07/02/2025
|
$38.41
|
$38.60
|
$38.11
|
$38.14
|
41,296
|
|
06/02/2025
|
$38.19
|
$38.47
|
$38.19
|
$38.38
|
42,222
|
|
05/02/2025
|
$37.84
|
$38.02
|
$37.59
|
$37.99
|
24,004
|
|
04/02/2025
|
$37.75
|
$38.14
|
$37.54
|
$37.72
|
31,520
|
|
03/02/2025
|
$37.29
|
$37.84
|
$37.23
|
$37.72
|
45,864
|
|
31/01/2025
|
$38.51
|
$38.78
|
$38.28
|
$38.66
|
13,277
|
|
30/01/2025
|
$38.32
|
$38.38
|
$37.88
|
$38.01
|
32,744
|
|
29/01/2025
|
$38.65
|
$38.65
|
$38.01
|
$38.01
|
2,852
|
|
28/01/2025
|
$37.69
|
$38.13
|
$37.49
|
$38.04
|
30,854
|
|
27/01/2025
|
$37.70
|
$37.83
|
$36.82
|
$37.47
|
56,704
|
|
24/01/2025
|
$38.81
|
$38.99
|
$38.76
|
$38.82
|
7,512
|
|
23/01/2025
|
$38.61
|
$38.70
|
$38.50
|
$38.70
|
55,899
|
|
22/01/2025
|
$38.42
|
$38.69
|
$38.28
|
$38.69
|
62,387
|
|
21/01/2025
|
$37.86
|
$38.11
|
$37.71
|
$37.88
|
60,440
|
|
20/01/2025
|
$37.92
|
$38.21
|
$37.82
|
$38.06
|
59,419
|
|
17/01/2025
|
$37.58
|
$38.04
|
$37.42
|
$37.99
|
6,222
|
|
16/01/2025
|
$37.95
|
$38.15
|
$37.61
|
$37.43
|
28,342
|
|
15/01/2025
|
$36.88
|
$37.65
|
$36.76
|
$37.43
|
215,207
|
|
14/01/2025
|
$37.18
|
$37.27
|
$36.77
|
$36.79
|
3,419
|
|
13/01/2025
|
$36.80
|
$36.99
|
$36.49
|
$36.58
|
56,510
|
|
10/01/2025
|
$37.27
|
$37.74
|
$36.86
|
$36.92
|
10,051
|
|
09/01/2025
|
$37.47
|
$37.66
|
$37.34
|
$37.57
|
25,882
|
|
08/01/2025
|
$37.67
|
$37.85
|
$37.44
|
$37.63
|
224,605
|
|
07/01/2025
|
$38.28
|
$38.45
|
$37.62
|
$37.83
|
5,797
|
|
06/01/2025
|
$38.01
|
$38.58
|
$37.84
|
$38.58
|
12,666
|
|
03/01/2025
|
$37.42
|
$37.76
|
$37.37
|
$37.69
|
7,849
|
|
02/01/2025
|
$37.84
|
$37.86
|
$37.32
|
$37.49
|
13,235
|
|
01/01/2025
|
$37.69
|
$37.99
|
$37.61
|
$37.89
|
5,276
|
|
31/12/2024
|
$37.69
|
$37.99
|
$37.61
|
$37.89
|
5,276
|
|
30/12/2024
|
$38.04
|
$38.21
|
$37.40
|
$37.69
|
11,842
|
|
27/12/2024
|
$38.85
|
$38.85
|
$37.86
|
$38.04
|
18,361
|
|
26/12/2024
|
$38.42
|
$38.50
|
$38.15
|
$38.34
|
425
|
|
25/12/2024
|
$38.42
|
$38.50
|
$38.15
|
$38.34
|
425
|
|
24/12/2024
|
$38.42
|
$38.50
|
$38.15
|
$38.34
|
425
|
|
23/12/2024
|
$38.18
|
$38.54
|
$37.82
|
$38.03
|
11,974
|
|
20/12/2024
|
$37.39
|
$38.08
|
$36.88
|
$38.08
|
7,210
|
|
19/12/2024
|
$37.69
|
$37.98
|
$37.60
|
$37.86
|
43,245
|
|
18/12/2024
|
$38.95
|
$39.06
|
$38.66
|
$38.90
|
6,451
|
|
17/12/2024
|
$38.85
|
$38.99
|
$38.60
|
$38.87
|
7,741
|
|
16/12/2024
|
$38.51
|
$38.87
|
$38.41
|
$38.79
|
4,089
|
|
13/12/2024
|
$38.53
|
$38.77
|
$38.34
|
$38.44
|
10,047
|
|
12/12/2024
|
$38.65
|
$38.85
|
$38.41
|
$38.58
|
108,533
|
|
11/12/2024
|
$38.05
|
$38.60
|
$38.05
|
$38.58
|
13,526
|
|
10/12/2024
|
$38.14
|
$38.40
|
$38.07
|
$38.10
|
14,121
|
|
09/12/2024
|
$38.52
|
$38.64
|
$38.00
|
$38.15
|
14,734
|
|
06/12/2024
|
$38.13
|
$38.41
|
$38.05
|
$38.33
|
24,097
|
|
05/12/2024
|
$38.30
|
$38.33
|
$38.07
|
$38.15
|
13,786
|
|
04/12/2024
|
$37.77
|
$38.04
|
$37.69
|
$38.00
|
28,475
|
|
03/12/2024
|
$37.40
|
$37.48
|
$37.34
|
$37.45
|
27,367
|
|
02/12/2024
|
$37.17
|
$37.40
|
$36.87
|
$37.35
|
10,167
|
|
29/11/2024
|
$36.83
|
$37.04
|
$36.77
|
$37.02
|
6,107
|
|
28/11/2024
|
$36.85
|
$36.94
|
$36.78
|
$36.65
|
1,878
|
|
27/11/2024
|
$36.98
|
$37.05
|
$36.63
|
$36.65
|
3,118
|
|
26/11/2024
|
$36.70
|
$37.01
|
$36.62
|
$36.98
|
128,226
|
|
25/11/2024
|
$36.85
|
$37.04
|
$36.66
|
$36.74
|
60,935
|
|
22/11/2024
|
$36.67
|
$36.83
|
$36.40
|
$36.50
|
5,995
|
|
21/11/2024
|
$36.46
|
$36.85
|
$36.16
|
$36.50
|
10,905
|
|
20/11/2024
|
$36.62
|
$36.82
|
$36.12
|
$36.18
|
13,570
|
|
19/11/2024
|
$36.25
|
$36.40
|
$35.75
|
$36.38
|
24,254
|
|
18/11/2024
|
$36.20
|
$36.40
|
$35.96
|
$36.26
|
6,498
|
|
15/11/2024
|
$36.62
|
$36.76
|
$36.14
|
$37.01
|
27,835
|
|
14/11/2024
|
$37.07
|
$37.26
|
$36.85
|
$37.01
|
24,586
|
|
13/11/2024
|
$37.04
|
$37.24
|
$36.97
|
$37.12
|
10,319
|
|
12/11/2024
|
$37.07
|
$37.17
|
$36.91
|
$37.00
|
8,167
|
|
11/11/2024
|
$37.35
|
$37.42
|
$36.92
|
$37.03
|
11,551
|
|
08/11/2024
|
$36.83
|
$37.10
|
$36.83
|
$37.03
|
8,779
|
|
07/11/2024
|
$36.40
|
$36.83
|
$36.25
|
$36.81
|
22,818
|
|
06/11/2024
|
$36.20
|
$36.31
|
$35.86
|
$36.06
|
22,377
|
|
05/11/2024
|
$35.10
|
$35.38
|
$34.94
|
$35.38
|
100,032
|
|
04/11/2024
|
$35.26
|
$35.37
|
$34.90
|
$35.07
|
7,030
|
|
01/11/2024
|
$34.98
|
$35.35
|
$34.76
|
$35.18
|
25,222
|
|
31/10/2024
|
$35.41
|
$35.56
|
$34.91
|
$34.96
|
5,589
|
|
30/10/2024
|
$36.17
|
$36.27
|
$35.79
|
$36.03
|
22,508
|
|
29/10/2024
|
$35.66
|
$35.90
|
$35.55
|
$35.88
|
9,343
|
|
28/10/2024
|
$35.86
|
$36.03
|
$35.70
|
$35.76
|
2,569
|
|
25/10/2024
|
$35.54
|
$35.92
|
$35.32
|
$35.81
|
467
|
|
24/10/2024
|
$35.46
|
$35.54
|
$35.24
|
$35.38
|
8,706
|
|
23/10/2024
|
$35.67
|
$35.83
|
$35.38
|
$35.66
|
8,096
|
|
22/10/2024
|
$35.73
|
$35.80
|
$35.54
|
$35.66
|
5,833
|
|
21/10/2024
|
$35.58
|
$35.73
|
$35.45
|
$35.48
|
6,270
|
|
18/10/2024
|
$35.54
|
$35.75
|
$35.48
|
$35.63
|
9,505
|
|
17/10/2024
|
$35.58
|
$35.79
|
$35.39
|
$35.60
|
4,522
|
|
16/10/2024
|
$35.41
|
$35.55
|
$35.10
|
$35.28
|
8,903
|
|
15/10/2024
|
$35.68
|
$35.86
|
$35.22
|
$35.38
|
3,758
|
|
14/10/2024
|
$35.53
|
$35.85
|
$35.22
|
$35.58
|
1,626
|
|
11/10/2024
|
$35.22
|
$35.40
|
$35.11
|
$35.31
|
7,131
|