Market data

Select a section

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

(ID25)
Sector: n/a
$108.35
$-0.08 -0.07
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $108.28 $108.42 $108.28 $108.35 1,567
16/01/2025 $108.46 $108.46 $108.40 $108.28 947
15/01/2025 $108.30 $108.36 $108.16 $108.28 364
14/01/2025 $108.20 $108.30 $108.04 $108.04 9,382
13/01/2025 $108.38 $108.46 $108.23 $108.23 4,285
10/01/2025 $108.30 $108.30 $108.06 $108.23 3,073
09/01/2025 $108.18 $108.30 $108.12 $108.22 3,099
08/01/2025 $108.20 $108.20 $108.06 $108.11 1,721
07/01/2025 $108.18 $108.18 $108.09 $108.09 80
06/01/2025 $108.24 $108.24 $108.08 $108.09 1,601
03/01/2025 $108.22 $108.22 $107.87 $108.05 1,869
02/01/2025 $108.12 $108.18 $107.76 $108.11 755
01/01/2025 $108.08 $108.17 $107.93 $108.06 0
31/12/2024 $108.08 $108.17 $107.93 $108.06 0
30/12/2024 $108.08 $108.08 $108.00 $108.05 1,005
27/12/2024 $108.06 $108.12 $107.94 $108.11 7,153
26/12/2024 $108.06 $108.08 $107.92 $108.04 0
25/12/2024 $108.06 $108.08 $107.92 $108.04 0
24/12/2024 $108.06 $108.08 $107.92 $108.04 0
23/12/2024 $108.06 $108.06 $107.90 $107.92 5,443
20/12/2024 $107.82 $108.04 $107.80 $107.91 71,406
19/12/2024 $108.16 $108.16 $107.74 $107.74 22,140
18/12/2024 $107.92 $107.98 $107.84 $107.90 2,378
17/12/2024 $107.94 $107.94 $107.74 $107.74 22,978
16/12/2024 $107.92 $107.97 $107.80 $107.92 6,711
13/12/2024 $107.80 $107.89 $107.88 $107.88 56,000
12/12/2024 $107.80 $107.94 $107.80 $107.87 9,621
11/12/2024 $107.88 $107.90 $107.87 $107.87 2,640
10/12/2024 $107.84 $107.90 $107.68 $107.68 16,735
09/12/2024 $107.68 $107.75 $107.68 $107.68 10,753
06/12/2024 $107.80 $107.84 $107.64 $107.64 8,203
05/12/2024 $107.80 $107.80 $107.80 $107.80 945
04/12/2024 $107.74 $107.76 $107.73 $107.73 948
03/12/2024 $107.74 $107.86 $107.74 $107.75 3,513
02/12/2024 $107.80 $107.92 $107.52 $107.60 12,581
29/11/2024 $107.80 $107.80 $107.63 $107.71 175,147
28/11/2024 $107.70 $107.74 $107.52 $107.52 20,199
27/11/2024 $107.56 $107.68 $107.56 $107.61 1,536
26/11/2024 $107.62 $107.64 $107.52 $107.62 561
25/11/2024 $107.76 $107.76 $107.50 $107.56 2,010
22/11/2024 $107.58 $107.60 $107.44 $107.56 2,081
21/11/2024 $107.60 $107.60 $107.46 $107.56 230
20/11/2024 $107.58 $107.58 $107.50 $107.53 2,551
19/11/2024 $107.52 $107.56 $107.47 $107.56 35,847
18/11/2024 $107.50 $107.55 $107.46 $107.55 1,124
15/11/2024 $107.48 $107.49 $107.37 $107.46 25,786
14/11/2024 $107.34 $107.52 $107.32 $107.46 1,833
13/11/2024 $107.32 $107.56 $107.32 $107.56 27,661
12/11/2024 $107.48 $107.48 $107.33 $107.34 3,825
11/11/2024 $107.46 $107.46 $107.39 $107.39 1,595
08/11/2024 $107.34 $107.44 $107.34 $107.40 1,327
07/11/2024 $107.40 $107.46 $107.24 $107.24 3,205
06/11/2024 $107.38 $107.38 $107.35 $107.35 42
05/11/2024 $107.34 $107.34 $107.22 $107.24 14,687
04/11/2024 $107.28 $107.42 $107.24 $107.42 75
01/11/2024 $107.28 $107.30 $107.24 $107.24 84
31/10/2024 $107.28 $107.27 $107.08 $107.19 737
30/10/2024 $107.28 $107.28 $107.10 $107.14 1,965
29/10/2024 $106.90 $107.28 $106.90 $107.19 1,653
28/10/2024 $107.24 $107.29 $107.09 $107.15 0
25/10/2024 $107.24 $107.29 $107.16 $107.17 5,864
24/10/2024 $107.38 $107.38 $107.19 $107.12 945
23/10/2024 $107.20 $107.20 $107.02 $107.12 1,001
22/10/2024 $107.12 $107.20 $106.96 $107.11 2,610
21/10/2024 $106.98 $107.16 $106.98 $107.05 4,766
18/10/2024 $107.18 $107.18 $107.02 $107.12 1,152
17/10/2024 $107.14 $107.18 $107.00 $107.16 7,742
16/10/2024 $107.12 $107.16 $107.05 $107.11 71,338
15/10/2024 $106.94 $107.13 $106.94 $107.13 30,831
14/10/2024 $107.40 $107.40 $106.99 $107.01 339,230
11/10/2024 $107.12 $107.12 $106.88 $107.04 2,496
10/10/2024 $107.02 $107.06 $106.90 $106.92 2,192
09/10/2024 $107.04 $107.10 $106.82 $107.10 2,231
08/10/2024 $107.06 $107.08 $106.96 $107.00 178,878
07/10/2024 $107.22 $107.22 $106.90 $106.93 1,514
04/10/2024 $107.14 $107.14 $106.90 $106.90 861,079
03/10/2024 $106.98 $107.13 $106.98 $107.00 2,962
02/10/2024 $106.94 $107.12 $106.90 $106.90 8,643
01/10/2024 $107.24 $107.24 $106.92 $107.01 12,131
30/09/2024 $107.06 $106.99 $106.97 $106.97 122,100
27/09/2024 $107.06 $107.10 $106.99 $107.00 67,174
26/09/2024 $106.98 $107.02 $106.91 $106.91 821
25/09/2024 $107.02 $107.02 $106.91 $106.91 1,388
24/09/2024 $106.92 $107.04 $106.84 $106.90 190
23/09/2024 $106.92 $106.92 $106.84 $106.84 39
20/09/2024 $106.82 $106.87 $106.82 $106.87 1,849,145
19/09/2024 $106.86 $106.88 $106.80 $106.72 473
18/09/2024 $106.68 $106.86 $106.66 $106.72 10,305
17/09/2024 $106.70 $106.83 $106.72 $106.75 0
16/09/2024 $106.70 $106.76 $106.66 $106.72 4,939
13/09/2024 $106.70 $106.76 $106.56 $106.50 26,825
12/09/2024 $106.68 $106.70 $106.50 $106.56 3,137
11/09/2024 $106.66 $106.66 $106.46 $106.57 210
10/09/2024 $106.50 $106.57 $106.50 $106.57 376
09/09/2024 $106.44 $106.58 $106.42 $106.48 935
06/09/2024 $106.54 $106.80 $106.48 $106.54 5,574
05/09/2024 $106.72 $106.72 $106.45 $106.45 1,507
04/09/2024 $106.42 $106.52 $106.28 $106.37 4,611
03/09/2024 $106.22 $106.40 $106.22 $106.34 4,463
02/09/2024 $106.34 $106.32 $106.29 $106.34 166,000
30/08/2024 $106.34 $106.38 $106.28 $106.34 12,842
29/08/2024 $106.32 $106.38 $106.24 $106.38 6,647
28/08/2024 $106.40 $106.44 $106.22 $106.44 7,172
27/08/2024 $106.30 $106.30 $106.22 $106.26 418
26/08/2024 $106.12 $106.22 $106.02 $106.10 2,256
23/08/2024 $106.12 $106.22 $106.02 $106.10 2,256
22/08/2024 $106.12 $106.22 $106.02 $106.10 2,256
21/08/2024 $106.08 $106.19 $106.06 $106.19 5,515
20/08/2024 $106.14 $106.14 $106.02 $106.10 335
19/08/2024 $106.00 $106.10 $105.90 $106.05 3,322
16/08/2024 $106.06 $106.06 $106.01 $106.05 760
15/08/2024 $106.02 $106.06 $106.02 $106.06 7,936
14/08/2024 $106.02 $106.02 $105.99 $105.99 691
13/08/2024 $105.90 $106.03 $105.90 $106.00 558
12/08/2024 $105.94 $105.94 $105.82 $105.89 275
09/08/2024 $105.92 $105.94 $105.92 $105.92 907
08/08/2024 $105.98 $105.98 $105.83 $105.83 1,935
07/08/2024 $105.92 $105.92 $105.86 $105.86 2,529
06/08/2024 $105.90 $105.90 $105.70 $105.73 2,854
05/08/2024 $105.84 $106.30 $105.84 $105.88 14,196
02/08/2024 $106.06 $106.16 $105.73 $105.90 45,623
01/08/2024 $105.88 $105.88 $105.70 $105.80 507
31/07/2024 $105.68 $105.74 $105.52 $105.60 397
30/07/2024 $105.70 $105.74 $105.52 $105.74 3,464
29/07/2024 $105.78 $105.78 $105.46 $105.55 481
26/07/2024 $105.56 $105.76 $105.44 $105.50 3,879
25/07/2024 $105.56 $105.56 $105.42 $105.50 241
24/07/2024 $105.50 $105.68 $105.34 $105.48 3,958
23/07/2024 $105.50 $105.50 $105.34 $105.42 22,454
22/07/2024 $105.60 $105.60 $105.32 $105.36 499
19/07/2024 $105.34 $105.38 $105.32 $105.32 516
18/07/2024 $105.38 $105.48 $105.34 $105.48 1,394

Market data

Select a section