iShares III iSh DDB GBH D

(DDBG)
Sector: n/a
458.58p
0.83p 0.18
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 457.90p 459.95p 458.58p 458.58p 3
07/11/2024 457.90p 457.75p 456.97p 457.75p 55
06/11/2024 457.90p 457.80p 455.20p 456.55p 490
05/11/2024 457.90p 458.85p 456.85p 457.38p 5,661
04/11/2024 457.85p 459.30p 457.80p 458.45p 1,706
01/11/2024 457.75p 460.00p 457.67p 457.88p 418
31/10/2024 457.90p 458.90p 457.32p 458.15p 2,894
30/10/2024 458.35p 460.58p 457.93p 458.23p 0
29/10/2024 458.35p 459.05p 458.23p 458.23p 1
28/10/2024 458.35p 459.35p 458.35p 458.68p 764
25/10/2024 459.55p 462.75p 459.30p 459.30p 9,343
24/10/2024 459.55p 460.93p 458.17p 459.72p 0
23/10/2024 459.55p 460.50p 459.35p 459.72p 3,005
22/10/2024 459.45p 460.05p 459.45p 460.05p 19,119
21/10/2024 460.95p 461.80p 460.83p 460.83p 1
18/10/2024 460.95p 461.77p 460.95p 461.78p 926
17/10/2024 461.00p 461.71p 460.95p 461.47p 11,734
16/10/2024 460.00p 462.85p 462.53p 462.52p 1
15/10/2024 460.00p 462.00p 460.00p 462.00p 24
14/10/2024 461.50p 461.50p 461.00p 461.00p 1
11/10/2024 460.05p 461.84p 460.62p 461.15p 60
10/10/2024 460.05p 461.03p 460.05p 460.90p 3,058
09/10/2024 461.05p 461.70p 460.55p 460.55p 641
08/10/2024 457.90p 461.15p 457.90p 461.15p 547
07/10/2024 459.60p 461.45p 459.60p 460.50p 73,609
04/10/2024 465.40p 465.55p 462.82p 462.83p 5
03/10/2024 465.40p 466.40p 465.40p 465.53p 251
02/10/2024 465.90p 467.00p 465.50p 465.50p 415
01/10/2024 465.95p 467.10p 465.95p 467.10p 491
30/09/2024 465.90p 467.05p 465.75p 465.75p 1,137
27/09/2024 465.50p 466.55p 465.45p 466.35p 1,345
26/09/2024 465.40p 466.85p 465.40p 465.90p 1,587
25/09/2024 466.25p 467.00p 465.95p 465.95p 18,844
24/09/2024 465.65p 466.75p 466.75p 466.75p 2
23/09/2024 465.65p 466.22p 465.65p 466.10p 3,018
20/09/2024 466.95p 467.35p 465.76p 465.88p 2,517
19/09/2024 466.95p 467.58p 465.21p 466.83p 924
18/09/2024 466.45p 467.31p 466.30p 466.65p 2,016
17/09/2024 467.10p 467.85p 466.70p 467.05p 1,079
16/09/2024 465.95p 468.00p 467.50p 467.50p 1
13/09/2024 465.95p 470.32p 466.90p 466.32p 885
12/09/2024 465.95p 467.30p 465.95p 467.15p 615
11/09/2024 466.95p 468.05p 466.75p 466.45p 1,557
10/09/2024 466.00p 466.45p 465.10p 466.45p 191
09/09/2024 466.00p 465.93p 464.96p 465.92p 112
06/09/2024 466.00p 466.38p 465.73p 466.38p 134
05/09/2024 462.75p 466.05p 463.58p 464.60p 0
04/09/2024 462.75p 463.88p 462.75p 463.88p 708
03/09/2024 462.20p 464.24p 462.20p 462.73p 1,142
02/09/2024 462.65p 462.20p 461.13p 462.35p 6,739
30/08/2024 462.65p 462.83p 460.14p 462.35p 117
29/08/2024 462.20p 462.80p 462.13p 462.13p 5
28/08/2024 462.20p 463.35p 462.20p 462.77p 364
27/08/2024 461.40p 462.85p 462.02p 462.45p 23,256
26/08/2024 461.40p 462.85p 461.10p 461.63p 8
23/08/2024 461.40p 462.85p 461.10p 461.63p 8
22/08/2024 461.40p 462.85p 461.10p 461.63p 8
21/08/2024 461.40p 462.40p 461.35p 462.35p 7
20/08/2024 461.40p 461.47p 460.40p 461.47p 1
19/08/2024 461.40p 461.50p 460.90p 460.90p 10
16/08/2024 461.40p 461.37p 458.65p 460.00p 0
15/08/2024 461.40p 461.40p 459.84p 460.13p 1,734
14/08/2024 459.00p 462.75p 462.20p 462.20p 6
13/08/2024 459.00p 461.30p 460.07p 461.30p 13,203
12/08/2024 459.00p 460.30p 459.75p 460.07p 683
09/08/2024 459.00p 459.92p 459.00p 459.92p 1,779
08/08/2024 460.05p 461.30p 459.20p 459.20p 646
07/08/2024 459.25p 460.45p 459.20p 459.53p 1,814
06/08/2024 460.70p 461.95p 460.50p 461.10p 2,907
05/08/2024 461.35p 465.31p 461.40p 462.70p 49
02/08/2024 461.35p 461.35p 458.43p 461.32p 1,545
01/08/2024 456.65p 458.68p 456.65p 457.55p 1,799
31/07/2024 454.75p 455.52p 454.75p 455.53p 624
30/07/2024 454.00p 455.80p 452.63p 454.50p 11,116
29/07/2024 454.25p 456.30p 453.17p 454.62p 0
26/07/2024 454.25p 454.69p 454.10p 453.98p 5,639
25/07/2024 453.40p 454.60p 453.40p 453.98p 16,639
24/07/2024 452.80p 453.90p 452.65p 453.90p 463
23/07/2024 452.50p 453.40p 453.20p 453.20p 22
22/07/2024 452.50p 453.50p 452.15p 452.80p 7,140
19/07/2024 452.15p 453.39p 452.15p 453.07p 93,548
18/07/2024 453.20p 454.35p 453.20p 453.95p 7,343
17/07/2024 458.00p 461.15p 457.95p 459.90p 5,970
16/07/2024 459.00p 459.70p 459.00p 459.70p 2,193
15/07/2024 458.70p 460.18p 457.55p 459.70p 2,720
12/07/2024 458.45p 459.30p 458.15p 459.30p 7,800
11/07/2024 456.85p 459.18p 456.80p 459.18p 17,491
10/07/2024 456.85p 457.73p 456.85p 456.97p 1,717
09/07/2024 456.40p 457.70p 456.72p 456.72p 3
08/07/2024 456.40p 457.59p 456.40p 457.22p 810
05/07/2024 456.35p 457.58p 457.00p 457.57p 2
04/07/2024 456.35p 456.45p 455.36p 455.67p 3,982
03/07/2024 453.90p 457.00p 453.55p 455.75p 4,015
02/07/2024 454.00p 455.22p 453.45p 454.48p 634
01/07/2024 454.00p 456.20p 453.39p 454.00p 9,985
28/06/2024 454.35p 456.45p 455.34p 455.47p 920
27/06/2024 454.35p 455.68p 454.35p 455.67p 315
26/06/2024 455.35p 456.15p 454.43p 455.10p 0
25/06/2024 455.35p 455.85p 455.30p 455.85p 2,539
24/06/2024 455.40p 456.70p 455.25p 455.78p 7,514
21/06/2024 455.05p 456.95p 455.05p 455.50p 1,741
20/06/2024 455.25p 456.40p 453.85p 455.53p 8,143
19/06/2024 454.60p 456.75p 455.40p 456.15p 498
18/06/2024 454.60p 456.20p 454.50p 455.92p 2,963
17/06/2024 455.65p 455.65p 454.45p 455.12p 3,213
14/06/2024 455.35p 456.95p 455.30p 456.35p 2,476
13/06/2024 454.10p 455.90p 454.10p 455.57p 4,114
12/06/2024 452.70p 455.58p 452.40p 455.57p 2,849
11/06/2024 452.05p 453.50p 451.95p 452.58p 6,665
10/06/2024 451.70p 452.80p 451.55p 451.55p 1,763
07/06/2024 454.20p 455.00p 452.85p 452.85p 3,279
06/06/2024 454.20p 455.20p 453.65p 454.68p 7,308
05/06/2024 452.75p 452.75p 451.00p 452.35p 1,113
04/06/2024 451.80p 453.55p 451.80p 452.45p 11,299
03/06/2024 451.45p 452.10p 451.45p 452.10p 11,191
31/05/2024 449.85p 451.97p 450.75p 451.10p 16
30/05/2024 449.85p 450.85p 449.63p 450.75p 0
29/05/2024 449.85p 451.10p 449.80p 449.80p 1
28/05/2024 449.85p 452.15p 451.25p 451.25p 48
27/05/2024 449.85p 451.95p 450.65p 451.40p 5
24/05/2024 449.85p 451.95p 450.65p 451.40p 5
23/05/2024 449.85p 452.40p 449.85p 450.78p 2,067
22/05/2024 451.00p 452.30p 450.85p 451.70p 2,367
21/05/2024 452.45p 452.60p 451.11p 451.95p 2,526
20/05/2024 450.75p 452.30p 450.75p 451.35p 6,343
17/05/2024 451.45p 452.50p 451.45p 451.88p 2,604
16/05/2024 451.90p 452.05p 451.90p 452.05p 785
15/05/2024 451.40p 452.97p 450.75p 452.50p 12,799
14/05/2024 450.10p 451.60p 450.10p 450.90p 1,609
13/05/2024 449.95p 451.15p 449.90p 450.68p 14,172
10/05/2024 449.95p 451.18p 449.55p 450.08p 23,213