Market data

Select a section

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

(R1VL)
Sector: n/a
$28.68
$1.18 4.29
Last updated: 16:49:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $29.70 $29.70 $28.69 $28.68 1,227
09/04/2025 $27.45 $27.80 $26.99 $27.50 20,511
08/04/2025 $28.46 $28.96 $28.41 $28.49 214,947
07/04/2025 $27.26 $28.44 $26.94 $27.53 9,190
04/04/2025 $29.94 $30.00 $28.57 $28.83 23,302
03/04/2025 $30.59 $30.74 $30.22 $30.31 4,458
02/04/2025 $31.09 $31.27 $30.90 $31.26 156,666
01/04/2025 $31.12 $31.37 $30.88 $31.15 105,970
31/03/2025 $30.78 $31.02 $30.68 $31.01 30,442
28/03/2025 $31.28 $31.35 $30.92 $30.92 34,572
27/03/2025 $31.44 $31.52 $31.33 $31.36 6,251
26/03/2025 $31.42 $31.57 $31.38 $31.45 27,589
25/03/2025 $31.43 $31.52 $31.39 $31.39 185
24/03/2025 $31.29 $31.56 $31.04 $31.44 4,256
21/03/2025 $31.04 $31.19 $30.91 $30.98 1,834
20/03/2025 $31.30 $31.40 $31.03 $31.20 5,763
19/03/2025 $30.82 $31.17 $30.82 $31.15 1,111
18/03/2025 $31.11 $31.19 $30.87 $30.99 364
17/03/2025 $30.68 $31.01 $30.57 $31.01 8,709
14/03/2025 $30.39 $30.72 $30.29 $30.56 3,275
13/03/2025 $30.55 $30.55 $30.19 $30.20 3,782
12/03/2025 $30.59 $30.77 $30.18 $30.39 50,807
11/03/2025 $31.06 $31.14 $30.43 $30.43 6,609
10/03/2025 $31.17 $31.29 $30.95 $31.03 4,255
07/03/2025 $31.12 $31.22 $30.93 $30.93 2,481
06/03/2025 $31.26 $31.35 $31.04 $31.24 864
05/03/2025 $31.28 $31.37 $31.02 $31.02 74
04/03/2025 $31.79 $31.85 $31.06 $31.06 438
03/03/2025 $32.05 $32.35 $32.05 $32.10 2,837
28/02/2025 $31.65 $31.84 $31.57 $31.76 6,314
27/02/2025 $31.86 $31.99 $31.78 $31.89 301
26/02/2025 $31.87 $31.94 $31.86 $31.92 16,206
25/02/2025 $31.86 $31.95 $31.70 $31.70 6,745
24/02/2025 $32.00 $32.02 $31.80 $31.91 24,150
21/02/2025 $32.23 $32.30 $32.04 $32.08 6,438
20/02/2025 $32.39 $32.41 $32.10 $32.10 1,986
19/02/2025 $32.33 $32.40 $32.18 $32.33 8,622
18/02/2025 $32.18 $32.33 $32.10 $32.22 4,082
17/02/2025 $32.17 $32.21 $32.10 $32.19 1,576
14/02/2025 $32.16 $32.35 $32.03 $32.19 533
13/02/2025 $31.88 $32.09 $31.81 $32.00 257
12/02/2025 $32.01 $32.19 $31.71 $31.75 30,643
11/02/2025 $31.92 $32.01 $31.85 $32.01 3,310
10/02/2025 $32.02 $32.07 $31.86 $31.86 2,001
07/02/2025 $32.19 $32.20 $31.99 $31.99 48
06/02/2025 $32.19 $32.35 $32.07 $32.06 1,285
05/02/2025 $31.90 $32.06 $31.79 $32.06 15,149
04/02/2025 $31.92 $32.12 $31.80 $31.90 9,916
03/02/2025 $31.68 $31.95 $31.42 $31.90 50,735
31/01/2025 $32.19 $32.43 $32.01 $32.22 2,355
30/01/2025 $32.08 $32.18 $31.95 $32.17 1,432
29/01/2025 $31.94 $32.08 $31.83 $32.03 347
28/01/2025 $32.18 $32.25 $31.89 $31.99 2,437
27/01/2025 $32.05 $32.19 $31.71 $31.91 476
24/01/2025 $32.00 $32.08 $31.96 $32.05 3,550
23/01/2025 $31.87 $32.07 $31.80 $31.92 6,996
22/01/2025 $31.99 $32.11 $31.90 $31.90 3,201
21/01/2025 $31.83 $32.01 $31.78 $32.01 7,010
20/01/2025 $31.71 $31.82 $31.62 $31.75 690
17/01/2025 $31.50 $31.63 $31.43 $31.63 4,016
16/01/2025 $31.27 $31.46 $31.19 $31.18 2,100
15/01/2025 $30.93 $31.44 $30.93 $31.18 68
14/01/2025 $30.76 $30.77 $30.66 $30.71 65
13/01/2025 $30.22 $30.47 $30.19 $30.43 2,771
10/01/2025 $30.74 $30.78 $30.39 $30.40 7,182
09/01/2025 $30.77 $30.84 $30.56 $30.71 10,447
08/01/2025 $30.66 $30.81 $30.54 $30.68 304,552
07/01/2025 $30.77 $30.90 $30.77 $30.89 243
06/01/2025 $30.83 $31.01 $30.69 $31.01 850
03/01/2025 $30.77 $30.77 $30.56 $30.69 373
02/01/2025 $30.80 $30.89 $30.60 $30.68 4,500
01/01/2025 $30.54 $30.68 $30.41 $30.61 143
31/12/2024 $30.54 $30.68 $30.41 $30.61 143
30/12/2024 $30.74 $30.88 $30.28 $30.50 1,903
27/12/2024 $30.95 $31.13 $30.76 $30.81 403
26/12/2024 $30.59 $30.83 $30.59 $30.70 8,477
25/12/2024 $30.59 $30.83 $30.59 $30.70 8,477
24/12/2024 $30.59 $30.83 $30.59 $30.70 8,477
23/12/2024 $30.68 $30.85 $30.41 $30.47 2,675
20/12/2024 $30.25 $30.69 $30.14 $30.69 2,088
19/12/2024 $30.43 $30.69 $30.34 $30.44 4,835
18/12/2024 $31.24 $31.34 $31.21 $31.20 6,307
17/12/2024 $31.40 $31.46 $31.19 $31.19 50,976
16/12/2024 $31.63 $31.75 $31.53 $31.55 445
13/12/2024 $31.72 $31.79 $31.55 $31.61 3,138
12/12/2024 $31.81 $31.92 $31.62 $31.83 8,448
11/12/2024 $31.89 $32.00 $31.79 $31.83 5,026
10/12/2024 $32.10 $32.11 $31.76 $32.01 13,677
09/12/2024 $32.32 $32.34 $32.13 $32.13 390
06/12/2024 $32.45 $32.45 $32.24 $32.24 11,325
05/12/2024 $32.69 $32.69 $32.35 $32.42 12,830
04/12/2024 $32.53 $32.63 $32.38 $32.41 629
03/12/2024 $32.77 $32.81 $32.52 $32.67 861
02/12/2024 $32.95 $32.99 $32.61 $32.67 3,234
29/11/2024 $32.92 $32.94 $32.90 $32.92 18,174
28/11/2024 $32.80 $32.87 $32.80 $32.85 8,043
27/11/2024 $32.81 $32.92 $32.74 $32.86 3,948
26/11/2024 $32.75 $32.79 $32.62 $32.67 4,305
25/11/2024 $32.65 $32.83 $32.64 $32.76 1,608
22/11/2024 $32.25 $32.45 $32.10 $32.25 218
21/11/2024 $31.91 $32.25 $31.83 $31.67 10,258
20/11/2024 $31.90 $31.91 $31.67 $31.67 12,421
19/11/2024 $31.95 $31.97 $31.63 $31.79 7,617
18/11/2024 $31.72 $31.92 $31.65 $31.85 6,504
15/11/2024 $31.76 $31.94 $31.72 $32.05 14,557
14/11/2024 $32.18 $32.35 $31.93 $32.05 173,597
13/11/2024 $32.03 $32.24 $31.86 $32.23 15,887
12/11/2024 $32.34 $32.44 $32.08 $32.12 2,559
11/11/2024 $32.26 $32.44 $32.13 $32.39 28,924
08/11/2024 $32.09 $32.13 $31.87 $32.13 3,655
07/11/2024 $32.14 $32.23 $31.91 $31.97 1,620
06/11/2024 $31.94 $32.29 $31.82 $31.89 5,889
05/11/2024 $31.06 $31.06 $30.80 $31.05 100
04/11/2024 $31.06 $31.06 $30.77 $30.89 62
01/11/2024 $31.06 $31.14 $30.98 $31.02 2,134
31/10/2024 $31.08 $31.14 $30.96 $31.04 3,766
30/10/2024 $31.05 $31.30 $31.05 $31.21 1,232
29/10/2024 $31.26 $31.39 $31.18 $31.21 885
28/10/2024 $31.22 $31.43 $31.07 $31.33 5,695
25/10/2024 $31.39 $31.48 $31.33 $31.37 4,031
24/10/2024 $31.40 $31.51 $31.35 $31.38 1,748
23/10/2024 $31.51 $31.52 $31.38 $31.38 850
22/10/2024 $31.57 $31.72 $31.34 $31.47 2,976
21/10/2024 $31.80 $32.06 $31.54 $31.53 717
18/10/2024 $31.78 $31.83 $31.69 $31.76 3,719
17/10/2024 $31.86 $31.93 $31.77 $31.81 5,424
16/10/2024 $31.58 $31.76 $31.56 $31.72 54,015
15/10/2024 $31.68 $31.83 $31.66 $31.78 32,125
14/10/2024 $31.53 $31.66 $31.46 $31.60 705
11/10/2024 $31.14 $31.48 $31.01 $31.48 229

Market data

Select a section