Market data

Select a section

iShares V Public Limited Company Ishs Ibd Dec25 Tm $ Crp Uct Etf Us Acc

(ID25)
Sector: n/a
$112.06
$0.14 0.13
Last updated: 16:40:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $112.10 $112.12 $112.06 $112.06 1,434
30/10/2025 $111.98 $111.98 $111.88 $111.92 9,906
29/10/2025 $112.04 $112.06 $111.96 $111.99 987
28/10/2025 $111.96 $111.98 $111.89 $111.98 16,195
27/10/2025 $111.92 $112.10 $111.93 $111.97 0
24/10/2025 $111.92 $111.96 $111.92 $111.96 2,378
23/10/2025 $111.90 $112.22 $111.91 $111.96 0
22/10/2025 $111.90 $112.00 $111.90 $111.92 8,006
21/10/2025 $111.90 $111.90 $111.86 $111.90 1,894
20/10/2025 $111.66 $111.92 $111.66 $111.92 980
17/10/2025 $111.84 $111.92 $111.82 $111.92 893
16/10/2025 $111.84 $111.86 $111.84 $111.86 774
15/10/2025 $111.86 $111.86 $111.78 $111.83 65
14/10/2025 $111.82 $111.82 $111.75 $111.75 1,351
13/10/2025 $111.76 $111.98 $111.78 $111.78 0
10/10/2025 $111.76 $111.83 $111.60 $111.83 3,708
09/10/2025 $111.78 $111.80 $111.76 $111.80 18,117
08/10/2025 $111.68 $111.80 $111.68 $111.77 2,932
07/10/2025 $111.76 $111.76 $111.71 $111.73 24,372
06/10/2025 $111.64 $111.76 $111.64 $111.69 686
03/10/2025 $111.64 $111.66 $111.62 $111.66 10,059
02/10/2025 $111.64 $111.67 $111.58 $111.58 47,366
01/10/2025 $111.58 $111.80 $111.58 $111.66 8,158
30/09/2025 $111.64 $111.65 $111.62 $111.65 61
29/09/2025 $111.62 $111.92 $111.58 $111.65 17,939
26/09/2025 $111.38 $111.60 $111.38 $111.58 30,692
25/09/2025 $111.52 $111.90 $111.36 $111.62 0
24/09/2025 $111.50 $111.59 $111.44 $111.52 4,780
23/09/2025 $111.50 $111.58 $111.50 $111.58 1,948
22/09/2025 $111.46 $111.63 $111.50 $111.55 0
19/09/2025 $111.46 $111.61 $111.48 $111.57 0
18/09/2025 $111.46 $111.58 $111.50 $111.50 0
17/09/2025 $111.46 $111.47 $111.46 $111.47 3,260
16/09/2025 $111.56 $111.56 $111.47 $111.47 65
15/09/2025 $111.44 $111.48 $111.43 $111.43 22,711
12/09/2025 $111.38 $111.54 $111.41 $111.46 0
11/09/2025 $111.50 $111.54 $111.41 $111.54 540
10/09/2025 $111.38 $111.41 $111.36 $111.41 2,521
09/09/2025 $111.34 $111.40 $111.34 $111.40 1,100
08/09/2025 $111.36 $111.36 $111.32 $111.36 610
05/09/2025 $111.44 $111.44 $111.34 $111.41 984
04/09/2025 $111.26 $111.34 $111.30 $111.34 7,253
03/09/2025 $111.26 $111.31 $111.26 $111.31 1
02/09/2025 $111.22 $111.29 $111.22 $111.26 4,580
01/09/2025 $111.22 $111.54 $111.29 $111.29 1
29/08/2025 $111.22 $111.26 $111.22 $111.26 277
28/08/2025 $111.18 $111.47 $111.04 $111.25 0
27/08/2025 $111.18 $111.21 $111.16 $111.21 38,156
26/08/2025 $111.42 $111.29 $111.09 $111.20 0
25/08/2025 $111.42 $111.23 $111.14 $111.23 395
22/08/2025 $111.42 $111.23 $111.14 $111.23 395
21/08/2025 $111.42 $111.14 $111.12 $111.14 1,486
20/08/2025 $111.42 $111.42 $111.13 $111.13 425
19/08/2025 $111.06 $111.09 $111.04 $111.09 5,900
18/08/2025 $111.06 $111.16 $111.04 $111.10 98
15/08/2025 $111.14 $111.14 $111.09 $111.09 1,610
14/08/2025 $111.06 $111.06 $111.06 $111.06 1,261
13/08/2025 $111.08 $111.30 $111.03 $111.03 1
12/08/2025 $111.08 $111.12 $110.96 $111.04 81,761
11/08/2025 $110.96 $111.26 $110.94 $111.00 118
08/08/2025 $110.86 $111.03 $110.86 $110.99 0
07/08/2025 $110.86 $111.02 $110.97 $110.97 0
06/08/2025 $110.86 $110.96 $110.92 $110.92 89
05/08/2025 $110.86 $111.03 $110.78 $110.90 0
04/08/2025 $110.86 $110.89 $110.82 $110.89 795
01/08/2025 $110.86 $110.88 $110.58 $110.88 1,545
31/07/2025 $110.58 $110.84 $110.58 $110.80 41
30/07/2025 $110.62 $110.92 $110.61 $110.81 0
29/07/2025 $110.62 $110.85 $110.62 $110.85 2,026
28/07/2025 $111.04 $111.04 $110.74 $110.79 1,059
25/07/2025 $110.82 $110.82 $110.80 $110.80 2,270
24/07/2025 $110.70 $110.79 $110.70 $110.79 36,125
23/07/2025 $110.68 $110.76 $110.68 $110.73 1,107
22/07/2025 $110.68 $110.73 $110.68 $110.73 3,539
21/07/2025 $110.70 $110.74 $110.64 $110.67 1,459
18/07/2025 $110.74 $110.74 $110.61 $110.68 1,310
17/07/2025 $110.64 $110.74 $110.64 $110.71 2,670
16/07/2025 $110.38 $110.65 $110.36 $110.65 2,170
15/07/2025 $110.58 $110.66 $110.55 $110.61 3,520
14/07/2025 $110.66 $110.66 $110.61 $110.61 612
11/07/2025 $110.64 $110.64 $110.54 $110.59 83,287
10/07/2025 $110.60 $110.64 $110.52 $110.57 3,167
09/07/2025 $110.50 $110.56 $110.50 $110.56 751
08/07/2025 $110.50 $110.58 $110.50 $110.58 1,768
07/07/2025 $110.48 $110.56 $110.48 $110.52 334
04/07/2025 $110.50 $110.52 $110.50 $110.52 19
03/07/2025 $110.58 $110.58 $110.48 $110.53 9,479
02/07/2025 $110.58 $110.60 $110.48 $110.54 4,265
01/07/2025 $110.42 $110.56 $110.40 $110.52 113,636
30/06/2025 $110.60 $110.60 $110.42 $110.50 3,999
27/06/2025 $110.30 $110.52 $110.28 $110.48 183,969
26/06/2025 $110.68 $110.68 $110.45 $110.45 52
25/06/2025 $110.46 $110.46 $110.38 $110.43 1,490
24/06/2025 $110.44 $110.44 $110.29 $110.44 999
23/06/2025 $110.42 $110.44 $110.37 $110.37 1,620
20/06/2025 $110.30 $110.40 $110.22 $110.28 23,605
19/06/2025 $110.26 $110.31 $110.24 $110.31 600
18/06/2025 $110.26 $110.38 $110.06 $110.25 113,980
17/06/2025 $110.24 $110.36 $110.24 $110.36 1,012
16/06/2025 $110.20 $110.34 $110.16 $110.27 31,179
13/06/2025 $110.22 $110.32 $110.22 $110.32 7,945
12/06/2025 $110.44 $110.28 $110.24 $110.28 1
11/06/2025 $110.44 $110.44 $110.16 $110.24 495
10/06/2025 $110.16 $110.32 $110.15 $110.32 5,047
09/06/2025 $110.42 $110.44 $110.23 $110.23 0
06/06/2025 $110.42 $110.42 $110.12 $110.28 10,911
05/06/2025 $110.12 $110.26 $110.10 $110.10 453
04/06/2025 $110.20 $110.20 $110.06 $110.14 2,547
03/06/2025 $110.14 $110.20 $110.07 $110.20 8,574
02/06/2025 $110.16 $110.16 $110.08 $110.08 12
30/05/2025 $110.02 $110.14 $109.96 $110.06 839
29/05/2025 $109.92 $110.06 $110.00 $110.06 716
28/05/2025 $109.92 $110.16 $110.02 $110.02 1,115
27/05/2025 $109.92 $110.10 $109.92 $110.10 14,580
26/05/2025 $110.06 $110.10 $110.03 $110.03 68
23/05/2025 $110.06 $110.10 $110.03 $110.03 68
22/05/2025 $110.24 $110.24 $109.88 $110.12 567
21/05/2025 $109.90 $110.02 $109.90 $109.93 881
20/05/2025 $109.90 $110.10 $109.84 $110.10 9,863
19/05/2025 $109.84 $109.92 $109.84 $109.92 1,209
16/05/2025 $109.84 $109.86 $109.84 $109.86 23
15/05/2025 $109.82 $109.88 $109.82 $109.88 2,300
14/05/2025 $109.82 $109.83 $109.76 $109.83 1,478
13/05/2025 $109.76 $109.94 $109.76 $109.94 9,925
12/05/2025 $109.88 $109.84 $109.76 $109.84 46
09/05/2025 $109.88 $109.90 $109.76 $109.83 2,348
08/05/2025 $109.64 $109.79 $109.64 $109.79 7,768
07/05/2025 $109.74 $109.81 $109.74 $109.81 6,149
06/05/2025 $109.86 $109.86 $109.75 $109.86 7,669
05/05/2025 $109.86 $109.89 $109.78 $109.78 1,367

Market data

Select a section