Market data

Select a section

Ishares VII Ishs Rsl 1000 Growth Ucits Etf Usd (Acc)

(R1GR)
Sector: n/a
$37.22
$0.10 0.27
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $37.11 $37.30 $37.05 $37.22 108,566
15/05/2025 $37.13 $37.15 $36.82 $37.12 47,749
14/05/2025 $37.07 $37.23 $36.72 $37.19 43,978
13/05/2025 $36.24 $36.96 $36.19 $36.94 71,609
12/05/2025 $36.02 $36.32 $35.58 $36.03 71,315
09/05/2025 $35.03 $35.16 $34.79 $34.91 26,362
08/05/2025 $35.01 $35.17 $34.76 $35.03 37,348
07/05/2025 $34.78 $34.81 $34.40 $34.42 17,234
06/05/2025 $34.77 $34.80 $34.45 $34.72 43,489
05/05/2025 $34.69 $35.04 $34.69 $35.03 607
02/05/2025 $34.69 $35.13 $34.59 $35.03 5,193
01/05/2025 $34.84 $35.00 $34.60 $34.94 86,300
30/04/2025 $34.08 $34.08 $33.31 $33.71 20,816
29/04/2025 $33.97 $34.13 $33.78 $33.96 3,051
28/04/2025 $34.08 $34.11 $33.54 $33.54 4,222
25/04/2025 $33.70 $33.84 $33.39 $33.60 97,307
24/04/2025 $32.44 $33.24 $32.23 $33.15 19,163
23/04/2025 $32.38 $33.08 $32.18 $32.76 9,283
22/04/2025 $31.27 $31.72 $31.15 $31.66 17,308
21/04/2025 $32.07 $32.25 $31.69 $31.83 12,916
18/04/2025 $32.07 $32.25 $31.69 $31.83 12,916
17/04/2025 $32.07 $32.25 $31.69 $31.83 12,916
16/04/2025 $32.19 $32.52 $32.04 $32.33 42,243
15/04/2025 $32.86 $33.04 $32.70 $32.89 17,710
14/04/2025 $33.25 $33.46 $32.87 $32.90 4,830
11/04/2025 $32.29 $32.41 $31.73 $31.97 69,579
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

Market data

Select a section