iShares IV Ishs Ageing Populaton Ucits ETF USD(Acc)
(AGED)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$7.16
|
$7.21
|
$7.14
|
$7.21
|
3,440
|
23/05/2024
|
$7.26
|
$7.26
|
$7.19
|
$7.19
|
17,140
|
22/05/2024
|
$7.27
|
$7.28
|
$7.24
|
$7.25
|
47,176
|
21/05/2024
|
$7.29
|
$7.29
|
$7.24
|
$7.24
|
6,240
|
20/05/2024
|
$7.28
|
$7.31
|
$7.28
|
$7.31
|
18,271
|
17/05/2024
|
$7.30
|
$7.30
|
$7.27
|
$7.28
|
144,490
|
16/05/2024
|
$7.32
|
$7.32
|
$7.29
|
$7.31
|
8,607
|
15/05/2024
|
$7.25
|
$7.31
|
$7.25
|
$7.31
|
21,817
|
14/05/2024
|
$7.19
|
$7.23
|
$7.18
|
$7.22
|
33,197
|
13/05/2024
|
$7.20
|
$7.22
|
$7.17
|
$7.18
|
10,883
|
10/05/2024
|
$7.20
|
$7.21
|
$7.16
|
$7.16
|
32,944
|