Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares Ageing Population UCITS ETF (2B77.DE)

7.07
+0.04
+(0.55%)
At close: May 5 at 5:36:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20257.047.077.027.077.0721,854
May 2, 20256.987.036.967.037.0350,585
Apr 30, 20256.916.926.806.896.8910,349
Apr 29, 20256.846.886.806.856.8511,604
Apr 28, 20256.816.856.796.806.806,544
Apr 25, 20256.826.826.756.766.7628,451
Apr 24, 20256.746.806.686.806.8051,497
Apr 23, 20256.706.816.696.786.7810,074
Apr 22, 20256.506.576.496.576.5714,011
Apr 17, 20256.626.626.536.576.577,573
Apr 16, 20256.606.646.566.606.6026,063
Apr 15, 20256.656.716.626.716.7122,576
Apr 14, 20256.546.646.516.596.5917,644
Apr 11, 20256.466.526.336.376.3718,059
Apr 10, 20256.746.806.386.386.3847,207
Apr 9, 20256.306.346.186.236.2352,361
Apr 8, 20256.506.676.506.586.5821,419
Apr 7, 20256.196.586.166.376.37161,075
Apr 4, 20256.906.906.556.596.5942,536
Apr 3, 20257.027.066.906.966.9610,563
Apr 2, 20257.237.237.177.237.2317,439
Apr 1, 20257.257.287.197.267.2641,656
Mar 31, 20257.227.227.147.217.2134,011
Mar 28, 20257.367.377.247.267.269,077
Mar 27, 20257.397.397.347.367.3613,086
Mar 26, 20257.417.437.367.377.3750,129
Mar 25, 20257.407.437.397.407.4016,369
Mar 24, 20257.307.407.307.357.3531,782
Mar 21, 20257.287.297.247.287.2814,717
Mar 20, 20257.327.347.267.307.3015,785
Mar 19, 20257.247.317.227.317.3116,311
Mar 18, 20257.247.267.197.197.1937,696
Mar 17, 20257.157.237.137.187.1816,958
Mar 14, 20257.077.177.077.117.1112,266
Mar 13, 20257.097.127.057.067.0640,564
Mar 12, 20257.097.167.057.087.0825,300
Mar 11, 20257.137.137.017.047.0449,520
Mar 10, 20257.267.287.177.207.2021,889
Mar 7, 20257.307.307.237.237.2322,648
Mar 6, 20257.387.407.307.377.3721,091
Mar 5, 20257.437.457.347.347.3419,279
Mar 4, 20257.577.577.397.427.4267,734
Mar 3, 20257.717.727.657.667.6637,390
Feb 28, 20257.647.657.617.657.6529,035
Feb 27, 20257.677.757.667.747.7414,848
Feb 26, 20257.627.687.617.677.6719,454
Feb 25, 20257.637.637.537.537.5322,418
Feb 24, 20257.647.667.587.647.6440,671
Feb 21, 20257.737.767.707.707.7026,923
Feb 20, 20257.797.797.707.707.7021,982
Feb 19, 20257.807.807.767.807.8021,039
Feb 18, 20257.777.807.757.777.7737,746
Feb 17, 20257.767.787.757.767.7636,967
Feb 14, 20257.727.767.717.727.7215,118
Feb 13, 20257.667.727.667.687.6813,760
Feb 12, 20257.687.707.627.647.6415,077
Feb 11, 20257.757.757.707.717.7113,522
Feb 10, 20257.757.807.747.757.7551,029
Feb 7, 20257.767.777.737.747.7425,692
Feb 6, 20257.807.827.777.797.7925,510
Feb 5, 20257.677.767.657.767.7618,085
Feb 4, 20257.677.707.647.707.7025,265
Feb 3, 20257.687.727.627.727.7235,117
Jan 31, 20257.767.787.727.727.7235,532
Jan 30, 20257.717.777.707.777.7721,247
Jan 29, 20257.687.707.667.707.7025,417
Jan 28, 20257.627.687.607.637.63135,165
Jan 27, 20257.537.617.507.607.6071,708
Jan 24, 20257.587.597.537.537.539,124
Jan 23, 20257.577.587.547.587.589,263
Jan 22, 20257.577.597.547.557.5516,063
Jan 21, 20257.517.577.517.577.577,987
Jan 20, 20257.547.547.507.537.5392,051
Jan 17, 20257.517.577.517.577.5722,930
Jan 16, 20257.477.497.457.497.4931,440
Jan 15, 20257.357.497.357.447.4425,352
Jan 14, 20257.377.397.307.307.309,262
Jan 13, 20257.287.347.257.327.3251,826
Jan 10, 20257.367.387.307.337.3318,182
Jan 9, 20257.367.407.367.387.3852,050
Jan 8, 20257.387.407.357.407.4035,421
Jan 7, 20257.347.397.327.337.3355,943
Jan 6, 20257.377.407.357.407.4044,390
Jan 3, 20257.357.377.327.367.3633,092
Jan 2, 20257.307.397.297.397.3928,471
Dec 30, 20247.267.277.227.237.235,164
Dec 27, 20247.297.327.267.277.2750,055
Dec 23, 20247.257.287.227.237.2315,999
Dec 20, 20247.187.297.137.297.2976,295
Dec 19, 20247.227.247.197.197.1912,459
Dec 18, 20247.337.367.307.307.305,410
Dec 17, 20247.377.387.307.307.3021,606
Dec 16, 20247.397.427.377.427.4220,333
Dec 13, 20247.447.467.397.397.3911,002
Dec 12, 20247.497.517.457.457.4522,135
Dec 11, 20247.497.537.487.517.5189,645
Dec 10, 20247.527.547.497.517.5133,738
Dec 9, 20247.587.597.517.517.5119,386
Dec 6, 20247.557.587.537.547.5426,786
Dec 5, 20247.617.637.587.587.5821,208
Dec 4, 20247.607.647.587.617.6139,263
Dec 3, 20247.657.667.607.607.6018,334
Dec 2, 20247.647.697.637.667.6648,148
Nov 29, 20247.627.647.587.587.5830,511
Nov 28, 20247.607.647.587.647.645,051
Nov 27, 20247.607.617.577.577.5712,682
Nov 26, 20247.597.607.537.577.5743,080
Nov 25, 20247.597.637.547.607.6027,431
Nov 22, 20247.477.557.467.557.5531,832
Nov 21, 20247.377.437.367.417.419,656
Nov 20, 20247.367.387.347.377.3787,143
Nov 19, 20247.367.367.267.327.3253,552
Nov 18, 20247.357.367.337.357.3522,868
Nov 15, 20247.397.397.337.347.3418,071
Nov 14, 20247.467.517.457.457.4522,092
Nov 13, 20247.457.517.457.507.5032,227
Nov 12, 20247.557.557.497.507.5015,678
Nov 11, 20247.497.597.497.597.5926,100
Nov 8, 20247.417.437.397.437.4329,436
Nov 7, 20247.447.477.417.427.4210,196
Nov 6, 20247.377.457.377.397.3932,292
Nov 5, 20247.167.177.097.157.1516,282
Nov 4, 20247.127.177.117.167.1627,830
Nov 1, 20247.107.187.107.177.1738,484
Oct 31, 20247.157.157.087.127.1232,538
Oct 30, 20247.227.237.187.197.1922,355
Oct 29, 20247.237.257.227.237.2313,961
Oct 28, 20247.197.237.177.217.219,243
Oct 25, 20247.217.237.167.167.1629,384
Oct 24, 20247.237.257.227.237.237,075
Oct 23, 20247.267.287.217.217.2113,218
Oct 22, 20247.267.287.217.247.249,315
Oct 21, 20247.347.347.267.267.2634,834
Oct 18, 20247.317.357.317.337.3310,467
Oct 17, 20247.337.347.307.327.3228,476
Oct 16, 20247.267.317.247.317.3118,014
Oct 15, 20247.257.267.227.227.2210,016
Oct 14, 20247.187.227.177.187.1817,955
Oct 11, 20247.117.187.097.147.1411,324
Oct 10, 20247.137.137.107.127.128,977
Oct 9, 20247.067.137.067.137.1368,653
Oct 8, 20247.047.087.037.087.0846,871
Oct 7, 20247.177.187.117.127.1254,487
Oct 4, 20247.077.157.077.127.1217,316
Oct 3, 20247.107.107.017.097.0917,291
Oct 2, 20247.097.117.067.117.1112,927
Oct 1, 20247.107.137.057.087.0875,520
Sep 30, 20247.097.107.047.077.071,078,999
Sep 27, 20247.087.117.057.117.119,542
Sep 26, 20247.057.117.057.087.0813,474
Sep 25, 20247.007.046.997.007.0025,371
Sep 24, 20247.067.077.017.067.0667,862
Sep 23, 20247.037.087.027.057.0514,676
Sep 20, 20247.077.087.037.037.038,715
Sep 19, 20247.077.117.067.077.0716,790
Sep 18, 20247.027.026.996.996.999,154
Sep 17, 20247.027.057.027.047.0410,157
Sep 16, 20247.007.016.996.996.9919,101
Sep 13, 20246.927.016.926.996.9921,134
Sep 12, 20246.916.946.866.896.8913,477
Sep 11, 20246.886.886.806.806.8010,739
Sep 10, 20246.896.926.876.886.8811,428
Sep 9, 20246.896.926.886.926.9216,186
Sep 6, 20246.906.966.826.826.8223,892
Sep 5, 20246.956.986.936.936.9310,149
Sep 4, 20246.917.006.916.936.9317,001
Sep 3, 20247.047.056.987.007.0018,284
Sep 2, 20247.047.057.007.047.0431,633
Aug 30, 20247.037.057.007.017.0121,460
Aug 29, 20247.007.056.997.037.038,065
Aug 28, 20246.976.996.956.956.9521,833
Aug 27, 20246.976.976.936.936.9310,267
Aug 26, 20246.936.976.936.946.9414,147
Aug 23, 20246.876.946.866.946.9412,093
Aug 22, 20246.876.896.866.876.877,426
Aug 21, 20246.856.876.856.866.8612,052
Aug 20, 20246.906.906.836.846.8419,292
Aug 19, 20246.866.886.846.866.8622,094
Aug 16, 20246.866.886.826.856.8540,223
Aug 15, 20246.746.856.746.856.8524,772
Aug 14, 20246.736.746.706.736.7311,425
Aug 13, 20246.716.736.686.736.7311,341
Aug 12, 20246.706.726.686.686.6842,211
Aug 9, 20246.686.736.656.706.7025,816
Aug 8, 20246.576.666.526.666.6686,192
Aug 7, 20246.626.676.616.646.6463,669
Aug 6, 20246.536.596.496.546.5449,061
Aug 5, 20246.576.576.376.466.46222,715
Aug 2, 20246.876.896.646.656.6560,742
Aug 1, 20247.047.056.936.936.9379,200
Jul 31, 20247.067.087.007.047.0424,897
Jul 30, 20246.987.056.977.017.0112,641
Jul 29, 20246.997.026.966.966.9633,808
Jul 26, 20246.956.986.936.966.969,603
Jul 25, 20246.896.956.866.956.9527,498
Jul 24, 20246.936.946.916.936.9311,608
Jul 23, 20246.906.956.896.956.9528,457
Jul 22, 20246.836.896.836.876.876,239
Jul 19, 20246.846.866.826.826.8246,789
Jul 18, 20246.936.966.906.906.9034,189
Jul 17, 20246.926.956.896.926.9210,614
Jul 16, 20246.886.956.866.936.9365,956
Jul 15, 20246.906.926.856.926.9230,988
Jul 12, 20246.886.896.856.896.8930,384
Jul 11, 20246.766.846.756.846.8420,095
Jul 10, 20246.696.736.696.736.73138,046
Jul 9, 20246.666.686.646.666.6613,884
Jul 8, 20246.656.696.656.666.66177,079
Jul 5, 20246.686.696.636.656.6523,263
Jul 4, 20246.666.686.666.686.6817,205
Jul 3, 20246.666.686.636.666.6612,022
Jul 2, 20246.666.696.646.666.6631,569
Jul 1, 20246.726.746.696.696.6975,589
Jun 28, 20246.746.756.706.706.7042,693
Jun 27, 20246.716.726.656.696.6913,557
Jun 26, 20246.746.756.686.706.7022,456
Jun 25, 20246.766.776.736.736.7322,773
Jun 24, 20246.726.796.726.786.78244,093
Jun 21, 20246.696.726.696.716.7131,223
Jun 20, 20246.676.696.666.686.6822,068
Jun 19, 20246.656.666.626.646.64180,936
Jun 18, 20246.636.666.626.666.66106,248
Jun 17, 20246.636.646.596.596.5926,794
Jun 14, 20246.656.656.606.626.62268,418
Jun 13, 20246.656.706.616.636.6338,768
Jun 12, 20246.656.706.656.706.7016,472
Jun 11, 20246.696.696.646.656.6515,813
Jun 10, 20246.656.686.656.686.6842,333
Jun 7, 20246.676.706.626.676.6713,432
Jun 6, 20246.666.686.666.676.6757,461
Jun 5, 20246.646.666.556.666.6627,662
Jun 4, 20246.656.666.616.616.6113,788
Jun 3, 20246.696.716.676.676.6747,212
May 31, 20246.646.656.616.636.6328,642
May 30, 20246.566.626.566.626.6224,458
May 29, 20246.596.606.546.566.5623,693
May 28, 20246.656.666.606.616.6145,803
May 27, 20246.656.666.646.666.6620,991
May 24, 20246.616.656.616.646.6415,136
May 23, 20246.696.706.646.656.6527,498
May 22, 20246.686.706.686.696.6915,255
May 21, 20246.706.726.686.706.7024,765
May 20, 20246.716.736.706.736.7316,766
May 17, 20246.726.726.706.706.7012,013
May 16, 20246.726.736.716.726.7224,884
May 15, 20246.706.726.686.726.7242,221
May 14, 20246.656.706.656.676.6713,405
May 13, 20246.676.686.666.676.6727,414
May 10, 20246.676.696.656.656.6516,935
May 9, 20246.606.636.606.636.6329,087
May 8, 20246.636.646.606.616.6123,546
May 7, 20246.636.646.616.646.64108,536
May 6, 20246.586.616.586.606.6015,374

Related Tickers

GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
 
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
 
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
 
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
 
GOEX Global X Gold Explorers ETF
40.97
+3.42%
 
GLD SPDR Gold Shares
306.88
+2.99%
 
IAU iShares Gold Trust
62.79
+2.99%
 
INCO Columbia India Consumer ETF
64.79
+1.76%
 
AIA iShares Asia 50 ETF
74.58
+1.41%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
 
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
 
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
 
IDX VanEck Indonesia Index ETF
13.87
+0.80%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
 
ECH iShares MSCI Chile ETF
31.58
+0.73%
 
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
 
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
 
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
 
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
 
EPU iShares MSCI Peru ETF
44.70
+0.59%
 
EPI WisdomTree India Earnings Fund
45.94
+0.57%
 
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
 
EZA iShares MSCI South Africa ETF
50.44
+0.50%
 
QINT American Century Quality Diversified International ETF
55.06
+0.47%
 
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
 
PKB Invesco Building & Construction ETF
73.71
+0.42%
 
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
 
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
 
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
 
RAAX VanEck Real Assets ETF
29.96
+0.34%
 
THD iShares MSCI Thailand ETF
55.82
+0.34%
 
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
 
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
 
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
 
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
 
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
 
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
 
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
 
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
 
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
 
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
 
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
 
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
 
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
 
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
 
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
 
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
 
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
 
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
 
INTF iShares International Equity Factor ETF
32.68
+0.15%
 
IXP iShares Global Comm Services ETF
101.02
+0.15%
 
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
 
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
 
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
 
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
 
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
 
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
 
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
 
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
 
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
 
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
 
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
 
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
 
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
 
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
 
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
 
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
 
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
 
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
 
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
 
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
 
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.