Market data

Select a section

iShares IV Ishs Ageing Populaton Ucits ETF USD(Acc)

(AGED)
Sector: n/a
$7.21
$-0.06 -0.83
Last updated: 16:48:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $7.30 $7.36 $7.21 $7.21 18,814
10/04/2025 $7.48 $7.55 $7.26 $7.27 39,364
09/04/2025 $6.97 $7.03 $6.81 $6.84 2,660
08/04/2025 $7.19 $7.28 $7.12 $7.14 59,198
07/04/2025 $6.91 $7.10 $6.74 $6.93 76,260
04/04/2025 $7.65 $7.65 $7.26 $7.28 23,795
03/04/2025 $7.75 $7.75 $7.68 $7.72 19,397
02/04/2025 $7.81 $7.82 $7.75 $7.82 23,332
01/04/2025 $7.86 $7.86 $7.78 $7.84 155,779
31/03/2025 $7.80 $7.83 $7.72 $7.82 46,649
28/03/2025 $7.92 $7.95 $7.82 $7.82 71,043
27/03/2025 $8.00 $8.00 $7.95 $7.99 4,031
26/03/2025 $7.95 $8.02 $7.88 $7.88 11,758
25/03/2025 $8.00 $8.05 $7.99 $8.05 7,531
24/03/2025 $7.94 $7.99 $7.94 $7.94 3,518
21/03/2025 $7.85 $7.93 $7.85 $7.93 1,929
20/03/2025 $7.97 $7.98 $7.88 $7.93 49,994
19/03/2025 $7.90 $7.93 $7.88 $7.91 9,892
18/03/2025 $7.94 $7.95 $7.86 $7.86 17,321
17/03/2025 $7.78 $7.88 $7.77 $7.85 3,866
14/03/2025 $7.68 $7.76 $7.65 $7.74 4,919
13/03/2025 $7.72 $7.73 $7.69 $7.71 494
12/03/2025 $7.76 $7.77 $7.69 $7.69 8,466
11/03/2025 $7.78 $7.79 $7.66 $7.72 21,390
10/03/2025 $7.83 $7.89 $7.77 $7.77 24,269
07/03/2025 $7.92 $7.92 $7.83 $7.83 1,881
06/03/2025 $8.01 $8.01 $7.91 $7.96 44,175
05/03/2025 $7.96 $7.98 $7.87 $7.87 7,727
04/03/2025 $7.95 $7.96 $7.76 $7.76 7,008
03/03/2025 $8.01 $8.07 $8.01 $8.07 56,417
28/02/2025 $7.92 $7.95 $7.91 $7.94 6,486
27/02/2025 $8.11 $8.11 $8.00 $8.06 51,265
26/02/2025 $8.02 $8.07 $7.92 $8.02 71,304
25/02/2025 $8.04 $8.04 $7.90 $7.90 11,732
24/02/2025 $8.03 $8.04 $7.96 $8.03 1,364
21/02/2025 $8.13 $8.13 $8.02 $8.02 690
20/02/2025 $8.14 $8.14 $8.08 $8.07 8,591
19/02/2025 $8.16 $8.16 $8.08 $8.08 6,786
18/02/2025 $8.15 $8.15 $8.11 $8.11 4,089
17/02/2025 $8.15 $8.18 $8.12 $8.18 6,754
14/02/2025 $8.02 $8.13 $8.02 $8.09 2,458
13/02/2025 $8.00 $8.03 $7.96 $7.98 119,362
12/02/2025 $8.04 $8.04 $7.87 $7.87 16,503
11/02/2025 $8.00 $8.00 $7.95 $7.95 3,165
10/02/2025 $8.03 $8.03 $7.96 $7.95 2,569
07/02/2025 $8.03 $8.06 $7.97 $7.97 17,261
06/02/2025 $8.16 $8.16 $8.06 $8.06 10,228
05/02/2025 $7.95 $8.03 $7.92 $7.97 2,990
04/02/2025 $7.96 $7.98 $7.91 $7.86 7,338
03/02/2025 $7.80 $7.95 $7.79 $7.86 28,330
31/01/2025 $8.08 $8.08 $8.02 $8.02 27,527
30/01/2025 $8.03 $8.05 $8.02 $8.02 4,867
29/01/2025 $7.95 $8.03 $7.95 $8.03 2,478
28/01/2025 $7.96 $8.02 $7.91 $8.02 18,683
27/01/2025 $7.80 $7.99 $7.80 $7.94 7,034
24/01/2025 $7.96 $7.96 $7.91 $7.91 3,332
23/01/2025 $7.89 $7.93 $7.86 $7.93 7,769
22/01/2025 $7.95 $7.95 $7.82 $7.82 1,948
21/01/2025 $7.79 $7.87 $7.79 $7.87 8,516
20/01/2025 $7.81 $7.84 $7.76 $7.78 28,422
17/01/2025 $7.77 $7.80 $7.70 $7.80 29,593
16/01/2025 $7.69 $7.72 $7.67 $7.60 45,508
15/01/2025 $7.61 $7.69 $7.58 $7.60 7,721
14/01/2025 $7.57 $7.60 $7.48 $7.48 11,154
13/01/2025 $7.46 $7.48 $7.41 $7.47 11,173
10/01/2025 $7.62 $7.62 $7.43 $7.43 3,345
09/01/2025 $7.54 $7.64 $7.54 $7.64 12,547
08/01/2025 $7.62 $7.63 $7.56 $7.55 2,075
07/01/2025 $7.72 $7.72 $7.61 $7.61 21,936
06/01/2025 $7.64 $7.69 $7.57 $7.61 69,302
03/01/2025 $7.58 $7.58 $7.54 $7.56 525
02/01/2025 $7.59 $7.59 $7.54 $7.57 5,079
01/01/2025 $7.56 $7.56 $7.51 $7.55 1,440
31/12/2024 $7.56 $7.56 $7.51 $7.55 1,440
30/12/2024 $7.61 $7.61 $7.48 $7.48 3,102
27/12/2024 $7.65 $7.65 $7.54 $7.54 22,397
26/12/2024 $7.58 $7.59 $7.53 $7.54 76,950
25/12/2024 $7.58 $7.59 $7.53 $7.54 76,950
24/12/2024 $7.58 $7.59 $7.53 $7.54 76,950
23/12/2024 $7.56 $7.59 $7.51 $7.55 345
20/12/2024 $7.50 $7.52 $7.43 $7.51 863
19/12/2024 $7.46 $7.53 $7.43 $7.43 3,760
18/12/2024 $7.68 $7.73 $7.67 $7.67 343,405
17/12/2024 $7.78 $7.78 $7.65 $7.65 115,353
16/12/2024 $7.79 $7.79 $7.72 $7.79 30,936
13/12/2024 $7.78 $7.81 $7.74 $7.74 18,430
12/12/2024 $7.92 $7.92 $7.83 $7.83 680,996
11/12/2024 $7.84 $7.92 $7.83 $7.91 71,490
10/12/2024 $7.94 $7.94 $7.87 $7.87 402,662
09/12/2024 $8.02 $8.03 $7.98 $7.98 3,902
06/12/2024 $8.02 $8.02 $7.94 $7.94 488
05/12/2024 $8.01 $8.04 $7.98 $8.02 15,347
04/12/2024 $7.98 $8.01 $7.96 $8.01 6,799
03/12/2024 $7.99 $8.06 $7.99 $7.99 3,845
02/12/2024 $8.00 $8.07 $8.00 $8.05 14,605
29/11/2024 $8.08 $8.08 $8.03 $8.08 28,024
28/11/2024 $8.05 $8.05 $7.98 $8.07 3,311
27/11/2024 $7.98 $8.07 $7.97 $8.07 9,456
26/11/2024 $7.99 $8.01 $7.91 $8.01 1,238
25/11/2024 $7.91 $8.05 $7.91 $8.05 68,093
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

Market data

Select a section