Ishares VII Ishs Rsl 1000 Growth Ucits Etf Usd (Acc)
(R1GR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
$35.24
|
$35.33
|
$35.12
|
$35.25
|
4,681
|
|
09/10/2024
|
$34.90
|
$35.19
|
$34.90
|
$35.19
|
14,295
|
|
08/10/2024
|
$34.60
|
$34.92
|
$34.26
|
$34.90
|
28,339
|
|
07/10/2024
|
$34.84
|
$34.90
|
$34.59
|
$34.79
|
29,618
|
|
04/10/2024
|
$34.54
|
$34.95
|
$34.48
|
$34.56
|
5,100
|
|
03/10/2024
|
$34.30
|
$34.60
|
$34.27
|
$34.46
|
36,542
|
|
02/10/2024
|
$34.44
|
$34.54
|
$34.17
|
$34.53
|
4,062
|
|
01/10/2024
|
$34.89
|
$35.00
|
$34.24
|
$34.33
|
1,233
|
|
30/09/2024
|
$34.71
|
$34.87
|
$34.58
|
$34.87
|
5,612
|
|
27/09/2024
|
$34.91
|
$35.18
|
$34.78
|
$34.79
|
21,369
|
|
26/09/2024
|
$35.26
|
$35.45
|
$34.84
|
$34.87
|
25,197
|
|
25/09/2024
|
$34.73
|
$35.00
|
$34.63
|
$34.90
|
9,864
|
|
24/09/2024
|
$34.82
|
$34.95
|
$34.33
|
$34.67
|
3,340
|
|
23/09/2024
|
$34.71
|
$34.80
|
$34.59
|
$34.70
|
16,091
|
|
20/09/2024
|
$34.61
|
$34.73
|
$34.50
|
$34.50
|
6,462
|
|
19/09/2024
|
$34.48
|
$34.81
|
$34.40
|
$34.72
|
7,297
|
|
18/09/2024
|
$34.03
|
$34.24
|
$33.94
|
$33.97
|
6,904
|
|
17/09/2024
|
$34.06
|
$34.29
|
$33.96
|
$34.12
|
6,651
|
|
16/09/2024
|
$34.03
|
$34.14
|
$33.77
|
$33.87
|
39,910
|
|
13/09/2024
|
$33.96
|
$34.12
|
$33.91
|
$33.63
|
25,139
|
|
12/09/2024
|
$33.62
|
$33.83
|
$33.42
|
$32.59
|
105,770
|
|
11/09/2024
|
$32.71
|
$32.96
|
$32.56
|
$32.74
|
19,938
|
|
10/09/2024
|
$32.64
|
$32.76
|
$32.45
|
$32.74
|
49,734
|
|
09/09/2024
|
$32.40
|
$32.62
|
$32.25
|
$32.38
|
13,496
|
|
06/09/2024
|
$32.74
|
$32.99
|
$32.20
|
$32.22
|
67,602
|
|
05/09/2024
|
$32.76
|
$33.19
|
$32.70
|
$32.76
|
71,068
|
|
04/09/2024
|
$32.70
|
$32.94
|
$32.48
|
$32.90
|
10,560
|
|
03/09/2024
|
$33.92
|
$34.06
|
$33.23
|
$33.31
|
14,032
|
|
02/09/2024
|
$33.86
|
$34.06
|
$33.79
|
$33.99
|
14,115
|
|
30/08/2024
|
$33.77
|
$33.92
|
$33.64
|
$33.63
|
6,754
|
|
29/08/2024
|
$33.61
|
$34.12
|
$33.52
|
$33.62
|
10,742
|
|
28/08/2024
|
$34.25
|
$34.25
|
$33.53
|
$33.62
|
8,970
|
|
27/08/2024
|
$33.97
|
$34.10
|
$33.70
|
$33.96
|
14,866
|
|
26/08/2024
|
$34.29
|
$34.53
|
$34.18
|
$34.21
|
2,064
|
|
23/08/2024
|
$34.29
|
$34.53
|
$34.18
|
$34.21
|
2,064
|
|
22/08/2024
|
$34.29
|
$34.53
|
$34.18
|
$34.21
|
2,064
|
|
21/08/2024
|
$34.07
|
$34.37
|
$34.07
|
$34.22
|
4,234
|
|
20/08/2024
|
$34.22
|
$34.34
|
$34.09
|
$34.09
|
4,186
|
|
19/08/2024
|
$33.73
|
$33.96
|
$33.60
|
$33.86
|
6,183
|
|
16/08/2024
|
$33.67
|
$34.00
|
$33.53
|
$33.65
|
5,087
|
|
15/08/2024
|
$33.14
|
$33.66
|
$33.02
|
$33.61
|
5,084
|
|
14/08/2024
|
$33.00
|
$33.11
|
$32.72
|
$33.00
|
24,144
|
|
13/08/2024
|
$32.41
|
$32.83
|
$32.15
|
$32.74
|
1,558
|
|
12/08/2024
|
$32.08
|
$32.41
|
$31.95
|
$32.15
|
7,618
|
|
09/08/2024
|
$31.89
|
$32.14
|
$31.67
|
$31.97
|
2,584
|
|
08/08/2024
|
$30.98
|
$31.67
|
$30.80
|
$31.62
|
3,121
|
|
07/08/2024
|
$31.44
|
$31.84
|
$31.35
|
$31.70
|
1,273
|
|
06/08/2024
|
$31.35
|
$31.61
|
$30.94
|
$31.35
|
18,090
|
|
05/08/2024
|
$31.61
|
$31.61
|
$28.68
|
$31.09
|
8,432
|
|
02/08/2024
|
$32.19
|
$32.37
|
$31.61
|
$31.85
|
12,227
|
|
01/08/2024
|
$33.72
|
$33.76
|
$33.04
|
$33.04
|
8,267
|
|
31/07/2024
|
$32.84
|
$33.25
|
$32.69
|
$33.24
|
15,453
|
|
30/07/2024
|
$32.90
|
$33.02
|
$32.45
|
$32.50
|
29,382
|
|
29/07/2024
|
$33.07
|
$33.14
|
$32.76
|
$32.76
|
21,885
|
|
26/07/2024
|
$32.71
|
$32.94
|
$32.65
|
$32.91
|
18,700
|
|
25/07/2024
|
$32.96
|
$33.02
|
$32.24
|
$32.91
|
53,134
|
|
24/07/2024
|
$33.82
|
$33.86
|
$33.18
|
$33.23
|
6,230
|
|
23/07/2024
|
$34.01
|
$34.41
|
$33.96
|
$34.41
|
9,023
|
|
22/07/2024
|
$33.81
|
$34.19
|
$33.74
|
$33.85
|
26,382
|
|
19/07/2024
|
$33.91
|
$34.03
|
$33.55
|
$33.68
|
33,050
|
|
18/07/2024
|
$34.41
|
$34.56
|
$33.65
|
$33.65
|
75,019
|
|
17/07/2024
|
$34.75
|
$35.03
|
$34.19
|
$34.24
|
451,706
|
|
16/07/2024
|
$35.17
|
$35.33
|
$34.94
|
$34.99
|
9,157
|
|
15/07/2024
|
$35.12
|
$35.44
|
$35.08
|
$35.28
|
9,065
|
|
12/07/2024
|
$34.84
|
$35.18
|
$34.69
|
$35.13
|
4,388
|
|
11/07/2024
|
$35.57
|
$35.75
|
$34.85
|
$34.85
|
6,227
|
|
10/07/2024
|
$35.30
|
$35.45
|
$35.20
|
$35.28
|
9,485
|
|
09/07/2024
|
$35.29
|
$35.48
|
$35.21
|
$35.22
|
997
|
|
08/07/2024
|
$35.09
|
$35.37
|
$35.09
|
$35.19
|
9,082
|
|
05/07/2024
|
$35.05
|
$35.05
|
$34.78
|
$35.01
|
973
|
|
04/07/2024
|
$34.79
|
$34.91
|
$34.70
|
$34.69
|
8,557
|
|
03/07/2024
|
$34.45
|
$34.63
|
$34.39
|
$34.62
|
4,641
|
|
02/07/2024
|
$34.09
|
$34.26
|
$33.94
|
$34.24
|
36,842
|
|
01/07/2024
|
$34.23
|
$34.23
|
$33.80
|
$34.01
|
37,629
|
|
28/06/2024
|
$34.26
|
$34.46
|
$34.18
|
$34.17
|
4,802
|
|
27/06/2024
|
$33.90
|
$34.19
|
$33.89
|
$34.01
|
13,386
|
|
26/06/2024
|
$33.97
|
$34.13
|
$33.80
|
$33.88
|
8,552
|
|
25/06/2024
|
$33.58
|
$33.77
|
$33.48
|
$33.75
|
25,871
|
|
24/06/2024
|
$33.87
|
$34.01
|
$33.75
|
$33.75
|
72,219
|
|
21/06/2024
|
$34.00
|
$34.13
|
$33.73
|
$33.83
|
4,165
|
|
20/06/2024
|
$34.36
|
$34.53
|
$34.01
|
$34.13
|
10,303
|
|
19/06/2024
|
$34.18
|
$34.36
|
$34.04
|
$34.17
|
5,797
|
|
18/06/2024
|
$34.08
|
$34.19
|
$33.98
|
$34.01
|
4,331
|
|
17/06/2024
|
$33.79
|
$33.94
|
$33.69
|
$33.81
|
5,384
|
|
14/06/2024
|
$33.69
|
$33.84
|
$33.44
|
$33.61
|
5,610
|
|
13/06/2024
|
$33.71
|
$33.81
|
$33.54
|
$33.56
|
2,765
|
|
12/06/2024
|
$33.07
|
$33.62
|
$32.82
|
$33.57
|
3,861
|
|
11/06/2024
|
$32.93
|
$32.93
|
$32.54
|
$32.79
|
10,367
|
|
10/06/2024
|
$32.54
|
$32.77
|
$32.48
|
$32.66
|
1,207
|
|
07/06/2024
|
$32.69
|
$32.78
|
$32.49
|
$32.61
|
4,178
|
|
06/06/2024
|
$32.71
|
$32.80
|
$32.56
|
$32.60
|
3,756
|
|
05/06/2024
|
$32.13
|
$32.46
|
$32.05
|
$32.41
|
10,378
|
|
04/06/2024
|
$31.86
|
$32.03
|
$31.71
|
$31.84
|
7,759
|
|
03/06/2024
|
$31.80
|
$32.01
|
$31.74
|
$31.82
|
625
|
|
31/05/2024
|
$31.59
|
$31.72
|
$31.33
|
$31.33
|
376
|
|
30/05/2024
|
$31.87
|
$32.03
|
$31.85
|
$31.87
|
632
|
|
29/05/2024
|
$32.10
|
$32.29
|
$32.04
|
$32.14
|
3,481
|
|
28/05/2024
|
$32.25
|
$32.42
|
$32.09
|
$32.22
|
3,247
|
|
27/05/2024
|
$31.91
|
$32.14
|
$31.82
|
$32.12
|
2,489
|
|
24/05/2024
|
$31.91
|
$32.14
|
$31.82
|
$32.12
|
2,489
|
|
23/05/2024
|
$32.27
|
$32.39
|
$32.04
|
$32.19
|
1,829
|
|
22/05/2024
|
$32.08
|
$32.21
|
$31.93
|
$32.06
|
564
|
|
21/05/2024
|
$32.12
|
$32.12
|
$31.92
|
$31.99
|
998
|
|
20/05/2024
|
$31.90
|
$32.05
|
$31.72
|
$31.99
|
3,256
|
|
17/05/2024
|
$31.91
|
$32.03
|
$31.68
|
$31.84
|
2,998
|
|
16/05/2024
|
$31.99
|
$32.01
|
$31.89
|
$32.01
|
1,209
|
|
15/05/2024
|
$31.46
|
$31.80
|
$31.45
|
$31.80
|
11,098
|
|
14/05/2024
|
$31.26
|
$31.40
|
$31.20
|
$31.34
|
11,580
|
|
13/05/2024
|
$31.50
|
$31.50
|
$31.12
|
$31.19
|
861
|
|
10/05/2024
|
$31.35
|
$31.45
|
$31.15
|
$31.18
|
1,254
|