iShares V Public Limited Company Ishs Ibd Dec25 Tm $ Crp Uct Etf Us Acc
(ID25)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
$109.86
|
$109.89
|
$109.78
|
$109.78
|
1,367
|
|
01/05/2025
|
$109.88
|
$109.88
|
$109.67
|
$109.68
|
335
|
|
30/04/2025
|
$110.00
|
$109.69
|
$109.69
|
$109.69
|
66
|
|
29/04/2025
|
$110.00
|
$110.36
|
$109.58
|
$109.69
|
516
|
|
28/04/2025
|
$109.72
|
$109.78
|
$109.64
|
$109.74
|
6,907
|
|
25/04/2025
|
$109.70
|
$109.78
|
$109.61
|
$109.76
|
21,281
|
|
24/04/2025
|
$109.56
|
$109.66
|
$109.56
|
$109.59
|
1,216
|
|
23/04/2025
|
$109.52
|
$109.74
|
$109.46
|
$109.48
|
158
|
|
22/04/2025
|
$109.60
|
$109.71
|
$109.30
|
$109.46
|
11,280
|
|
21/04/2025
|
$109.50
|
$109.68
|
$109.50
|
$109.55
|
1,500
|
|
18/04/2025
|
$109.50
|
$109.68
|
$109.50
|
$109.55
|
1,500
|
|
17/04/2025
|
$109.50
|
$109.68
|
$109.50
|
$109.55
|
1,500
|
|
16/04/2025
|
$109.54
|
$109.57
|
$109.54
|
$109.57
|
70
|
|
15/04/2025
|
$109.42
|
$109.60
|
$109.36
|
$109.37
|
2,441
|
|
14/04/2025
|
$109.40
|
$109.44
|
$109.26
|
$109.33
|
5,771
|
|
11/04/2025
|
$109.14
|
$109.54
|
$109.14
|
$109.39
|
212
|
|
10/04/2025
|
$109.52
|
$109.72
|
$109.24
|
$109.48
|
34,130
|
|
09/04/2025
|
$109.14
|
$109.44
|
$108.82
|
$109.28
|
1,459
|
|
08/04/2025
|
$109.08
|
$109.35
|
$109.08
|
$109.35
|
1,016
|
|
07/04/2025
|
$109.24
|
$109.30
|
$109.04
|
$109.17
|
2,113
|
|
04/04/2025
|
$109.50
|
$109.51
|
$109.30
|
$109.38
|
65,467
|
|
03/04/2025
|
$109.34
|
$109.36
|
$109.30
|
$109.34
|
658
|
|
02/04/2025
|
$109.38
|
$109.34
|
$109.31
|
$109.31
|
13,800
|
|
01/04/2025
|
$109.38
|
$109.38
|
$109.26
|
$109.35
|
1,720
|
|
31/03/2025
|
$109.26
|
$109.34
|
$109.26
|
$109.34
|
593
|
|
28/03/2025
|
$109.44
|
$109.44
|
$109.44
|
$109.44
|
413
|
|
27/03/2025
|
$109.30
|
$109.38
|
$109.26
|
$109.29
|
352
|
|
26/03/2025
|
$109.24
|
$109.31
|
$109.23
|
$109.31
|
1,674
|
|
25/03/2025
|
$109.14
|
$109.30
|
$109.14
|
$109.16
|
6,264
|
|
24/03/2025
|
$109.16
|
$109.28
|
$109.16
|
$109.25
|
3,045
|
|
21/03/2025
|
$109.14
|
$109.44
|
$109.12
|
$109.19
|
311
|
|
20/03/2025
|
$109.24
|
$109.28
|
$109.12
|
$109.16
|
3,562
|
|
19/03/2025
|
$109.08
|
$109.24
|
$109.08
|
$109.17
|
14,687
|
|
18/03/2025
|
$109.20
|
$109.22
|
$109.10
|
$109.14
|
4,498
|
|
17/03/2025
|
$109.36
|
$109.36
|
$109.14
|
$109.18
|
9,635
|
|
14/03/2025
|
$109.16
|
$109.20
|
$109.06
|
$109.14
|
12,844
|
|
13/03/2025
|
$109.04
|
$109.20
|
$109.02
|
$109.02
|
11,261
|
|
12/03/2025
|
$109.08
|
$109.12
|
$108.80
|
$109.08
|
248
|
|
11/03/2025
|
$109.06
|
$109.14
|
$109.00
|
$109.05
|
10,384
|
|
10/03/2025
|
$108.96
|
$109.10
|
$108.76
|
$109.10
|
39
|
|
07/03/2025
|
$108.94
|
$109.22
|
$108.94
|
$109.02
|
1,153
|
|
06/03/2025
|
$109.06
|
$109.20
|
$108.94
|
$108.98
|
1,476
|
|
05/03/2025
|
$109.08
|
$109.08
|
$108.92
|
$108.97
|
2,372
|
|
04/03/2025
|
$109.14
|
$109.14
|
$108.91
|
$108.96
|
4,628
|
|
03/03/2025
|
$109.18
|
$109.18
|
$108.84
|
$108.98
|
4,167
|
|
28/02/2025
|
$108.84
|
$109.00
|
$108.84
|
$108.90
|
339
|
|
27/02/2025
|
$108.94
|
$109.10
|
$108.86
|
$108.93
|
9,637
|
|
26/02/2025
|
$108.80
|
$108.92
|
$108.80
|
$108.86
|
118
|
|
25/02/2025
|
$108.92
|
$108.98
|
$108.83
|
$108.98
|
7,235
|
|
24/02/2025
|
$108.86
|
$108.86
|
$108.79
|
$108.79
|
476
|
|
21/02/2025
|
$108.60
|
$108.81
|
$108.60
|
$108.81
|
275
|
|
20/02/2025
|
$108.74
|
$108.86
|
$108.74
|
$108.74
|
56,005
|
|
19/02/2025
|
$108.80
|
$108.84
|
$108.76
|
$108.76
|
3,680
|
|
18/02/2025
|
$108.84
|
$108.84
|
$108.60
|
$108.60
|
15,223
|
|
17/02/2025
|
$108.44
|
$108.76
|
$108.44
|
$108.76
|
480
|
|
14/02/2025
|
$108.88
|
$108.88
|
$108.66
|
$108.73
|
607
|
|
13/02/2025
|
$108.98
|
$108.98
|
$108.79
|
$108.79
|
3,609
|
|
12/02/2025
|
$108.80
|
$108.80
|
$108.58
|
$108.64
|
718
|
|
11/02/2025
|
$108.62
|
$108.74
|
$108.52
|
$108.52
|
2,678
|
|
10/02/2025
|
$108.74
|
$108.74
|
$108.58
|
$108.65
|
3,615
|
|
07/02/2025
|
$108.74
|
$108.74
|
$108.54
|
$108.69
|
544
|
|
06/02/2025
|
$108.72
|
$108.72
|
$108.50
|
$108.57
|
1,914
|
|
05/02/2025
|
$108.90
|
$108.90
|
$108.57
|
$108.57
|
3,388
|
|
04/02/2025
|
$108.66
|
$108.69
|
$108.48
|
$108.57
|
15,718
|
|
03/02/2025
|
$108.62
|
$108.68
|
$108.47
|
$108.57
|
0
|
|
31/01/2025
|
$108.62
|
$108.64
|
$108.50
|
$108.59
|
1,419
|
|
30/01/2025
|
$108.48
|
$108.49
|
$108.42
|
$108.49
|
260
|
|
29/01/2025
|
$108.56
|
$108.57
|
$108.42
|
$108.52
|
7,608
|
|
28/01/2025
|
$108.56
|
$108.58
|
$108.44
|
$108.52
|
5,529
|
|
27/01/2025
|
$108.42
|
$108.53
|
$108.38
|
$108.48
|
20,934
|
|
24/01/2025
|
$108.42
|
$108.53
|
$108.42
|
$108.53
|
869
|
|
23/01/2025
|
$108.48
|
$108.62
|
$108.32
|
$108.50
|
14,469
|
|
22/01/2025
|
$108.42
|
$108.44
|
$108.26
|
$108.37
|
1,543
|
|
21/01/2025
|
$108.68
|
$108.68
|
$108.28
|
$108.28
|
34,940
|
|
20/01/2025
|
$108.32
|
$108.60
|
$108.29
|
$108.41
|
169
|
|
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
|