Market data

Select a section

iShares IV Ishs Ageing Populaton Ucits ETF USD(Acc)

(AGED)
Sector: n/a
$7.92
$0.03 0.33
Last updated: 12:26:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $7.81 $7.89 $7.77 $7.85 1,329
21/11/2024 $7.75 $7.85 $7.75 $7.85 3,278
20/11/2024 $7.80 $7.80 $7.73 $7.74 1,042
19/11/2024 $7.75 $7.78 $7.69 $7.74 78,778
18/11/2024 $7.76 $7.78 $7.73 $7.74 8,018
15/11/2024 $7.77 $7.83 $7.74 $7.87 17,337
14/11/2024 $7.80 $7.90 $7.80 $7.87 60,138
13/11/2024 $7.90 $7.96 $7.88 $7.88 3,501
12/11/2024 $8.01 $8.02 $7.95 $7.95 5,236
11/11/2024 $8.03 $8.12 $7.97 $8.12 64,227
08/11/2024 $8.05 $8.05 $7.96 $8.02 3,164
07/11/2024 $8.01 $8.06 $8.00 $8.02 57,405
06/11/2024 $7.89 $8.01 $7.88 $7.88 22,401
05/11/2024 $7.80 $7.82 $7.77 $7.82 35,898
04/11/2024 $7.80 $7.81 $7.75 $7.76 12,183
01/11/2024 $7.73 $7.79 $7.70 $7.71 29,744
31/10/2024 $7.77 $7.80 $7.69 $7.73 79,822
30/10/2024 $7.80 $7.83 $7.79 $7.82 26,439
29/10/2024 $7.81 $7.84 $7.78 $7.78 12,081
28/10/2024 $7.80 $7.83 $7.76 $7.78 25,476
25/10/2024 $7.82 $7.82 $7.78 $7.78 29,212
24/10/2024 $7.78 $7.83 $7.60 $7.77 20,874
23/10/2024 $7.87 $7.87 $7.77 $7.82 14,649
22/10/2024 $7.88 $7.88 $7.82 $7.82 5,827
21/10/2024 $7.99 $7.99 $7.82 $7.82 12,359
18/10/2024 $7.97 $7.97 $7.91 $7.92 7,504
17/10/2024 $7.91 $7.97 $7.90 $7.90 28,021
16/10/2024 $7.89 $7.95 $7.87 $7.91 92,061
15/10/2024 $7.86 $7.95 $7.86 $7.95 37,273
14/10/2024 $7.83 $7.91 $7.83 $7.91 5,670
11/10/2024 $7.77 $7.87 $7.77 $7.87 17,472
10/10/2024 $7.76 $7.82 $7.75 $7.77 19,027
09/10/2024 $7.73 $7.81 $7.73 $7.77 31,296
08/10/2024 $7.71 $7.77 $7.71 $7.73 10,634
07/10/2024 $7.84 $7.89 $7.81 $7.80 15,922
04/10/2024 $7.81 $7.85 $7.78 $7.83 21,604
03/10/2024 $7.81 $7.84 $7.74 $7.74 28,528
02/10/2024 $7.85 $7.85 $7.80 $7.82 8,650
01/10/2024 $7.91 $7.91 $7.81 $7.84 44,354
30/09/2024 $7.92 $7.93 $7.88 $7.89 893,051
27/09/2024 $7.86 $7.97 $7.86 $7.97 14,956
26/09/2024 $7.87 $7.91 $7.87 $7.87 8,476
25/09/2024 $7.82 $7.87 $7.80 $7.80 47,502
24/09/2024 $7.84 $7.87 $7.82 $7.83 19,207
23/09/2024 $7.85 $7.88 $7.84 $7.88 52,241
20/09/2024 $7.89 $7.91 $7.79 $7.79 379
19/09/2024 $7.89 $7.93 $7.88 $7.90 9,318
18/09/2024 $7.82 $7.82 $7.79 $7.79 28,947
17/09/2024 $7.80 $7.84 $7.80 $7.84 29,390
16/09/2024 $7.78 $7.81 $7.78 $7.78 22,349
13/09/2024 $7.69 $7.76 $7.67 $7.65 17,741
12/09/2024 $7.62 $7.65 $7.60 $7.53 68,898
11/09/2024 $7.54 $7.60 $7.52 $7.59 31,993
10/09/2024 $7.50 $7.63 $7.50 $7.59 15,395
09/09/2024 $7.56 $7.63 $7.56 $7.63 13,707
06/09/2024 $7.66 $7.71 $7.56 $7.56 6,791
05/09/2024 $7.71 $7.73 $7.67 $7.67 8,332
04/09/2024 $7.63 $7.73 $7.63 $7.72 62,525
03/09/2024 $7.79 $7.79 $7.71 $7.71 20,162
02/09/2024 $7.79 $7.83 $7.75 $7.78 115,150
30/08/2024 $7.78 $7.80 $7.75 $7.75 14,482
29/08/2024 $7.79 $7.93 $7.65 $7.74 3,272
28/08/2024 $7.79 $7.79 $7.75 $7.74 20,999
27/08/2024 $7.74 $7.78 $7.72 $7.72 25,955
26/08/2024 $7.65 $7.68 $7.63 $7.63 23,294
23/08/2024 $7.65 $7.68 $7.63 $7.63 23,294
22/08/2024 $7.65 $7.68 $7.63 $7.63 23,294
21/08/2024 $7.61 $7.65 $7.60 $7.64 45,523
20/08/2024 $7.63 $7.65 $7.59 $7.61 2,038,025
19/08/2024 $7.55 $7.60 $7.52 $7.55 17,409
16/08/2024 $7.53 $7.55 $7.51 $7.55 5,127
15/08/2024 $7.43 $7.52 $7.42 $7.51 2,586
14/08/2024 $7.39 $7.42 $7.39 $7.42 7,381
13/08/2024 $7.31 $7.37 $7.30 $7.37 39,150
12/08/2024 $7.34 $7.34 $7.30 $7.30 48,000
09/08/2024 $7.31 $7.33 $7.28 $7.32 2,589
08/08/2024 $7.18 $7.27 $7.14 $7.27 1,363
07/08/2024 $7.21 $7.28 $7.19 $7.26 28,942
06/08/2024 $7.15 $7.19 $7.09 $7.15 232,672
05/08/2024 $7.21 $7.31 $6.95 $7.09 76,741
02/08/2024 $7.40 $7.41 $7.26 $7.26 19,255
01/08/2024 $7.58 $7.63 $7.48 $7.48 110,781
31/07/2024 $7.63 $7.65 $7.58 $7.63 20,255
30/07/2024 $7.54 $7.60 $7.54 $7.57 32,023
29/07/2024 $7.60 $7.60 $7.53 $7.53 18,809
26/07/2024 $7.54 $7.59 $7.53 $7.55 15,253
25/07/2024 $7.46 $7.55 $7.44 $7.55 30,866
24/07/2024 $7.50 $7.53 $7.50 $7.53 17,238
23/07/2024 $7.51 $7.54 $7.49 $7.53 15,322
22/07/2024 $7.44 $7.49 $7.44 $7.47 112,854
19/07/2024 $7.46 $7.47 $7.42 $7.42 21,340
18/07/2024 $7.60 $7.60 $7.52 $7.52 14,354
17/07/2024 $7.57 $7.60 $7.55 $7.55 16,299
16/07/2024 $7.49 $7.55 $7.47 $7.54 9,459
15/07/2024 $7.52 $7.53 $7.49 $7.50 13,381
12/07/2024 $7.46 $7.52 $7.46 $7.51 27,801
11/07/2024 $7.33 $7.45 $7.32 $7.44 462,727
10/07/2024 $7.24 $7.29 $7.24 $7.29 21,487
09/07/2024 $7.24 $7.24 $7.20 $7.20 1,965
08/07/2024 $7.20 $7.24 $7.20 $7.22 37,665
05/07/2024 $7.24 $7.24 $7.17 $7.20 10,489
04/07/2024 $7.21 $7.22 $7.20 $7.22 9,033
03/07/2024 $7.19 $7.22 $7.17 $7.20 72,019
02/07/2024 $7.15 $7.16 $7.13 $7.16 11,855
01/07/2024 $7.21 $7.25 $7.17 $7.17 110,689
28/06/2024 $7.21 $7.23 $7.18 $7.20 6,914
27/06/2024 $7.17 $7.20 $7.16 $7.16 26,586
26/06/2024 $7.21 $7.22 $7.15 $7.15 1,373,313
25/06/2024 $7.27 $7.28 $7.21 $7.21 116,759
24/06/2024 $7.19 $7.28 $7.19 $7.25 159,442
21/06/2024 $7.17 $7.18 $7.15 $7.17 30,617
20/06/2024 $7.16 $7.16 $7.14 $7.16 24,512
19/06/2024 $7.16 $7.17 $7.13 $7.14 501
18/06/2024 $7.12 $7.15 $7.10 $7.14 7,171
17/06/2024 $7.11 $7.13 $7.06 $7.07 5,944
14/06/2024 $7.15 $7.15 $7.04 $7.08 17,509
13/06/2024 $7.18 $7.21 $7.13 $7.13 36,565
12/06/2024 $7.15 $7.27 $7.13 $7.27 51,029
11/06/2024 $7.22 $7.22 $7.12 $7.12 2,565
10/06/2024 $7.18 $7.18 $7.14 $7.17 16,308
07/06/2024 $7.27 $7.29 $7.18 $7.21 1,400
06/06/2024 $7.25 $7.27 $7.24 $7.26 18,706
05/06/2024 $7.23 $7.24 $7.20 $7.24 2,233
04/06/2024 $7.26 $7.27 $7.20 $7.20 659
03/06/2024 $7.25 $7.29 $7.25 $7.26 19,054
31/05/2024 $7.19 $7.22 $7.17 $7.18 36,706
30/05/2024 $7.05 $7.18 $7.05 $7.18 40,244
29/05/2024 $7.15 $7.16 $7.09 $7.09 17,114
28/05/2024 $7.22 $7.24 $7.18 $7.18 94,435
27/05/2024 $7.16 $7.21 $7.14 $7.21 3,440

Market data

Select a section