iShares V Public Limited Company Ishs Ibd Dec25 Tm $ Crp Uct Etf Us Acc
(ID25)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$105.42
|
$105.42
|
$105.30
|
$105.32
|
9,656
|
|
16/07/2024
|
$105.58
|
$105.58
|
$105.28
|
$105.42
|
6,390
|
|
15/07/2024
|
$105.50
|
$105.50
|
$105.28
|
$105.35
|
3,770
|
|
12/07/2024
|
$105.30
|
$105.32
|
$105.24
|
$105.31
|
1,477
|
|
11/07/2024
|
$105.48
|
$105.48
|
$105.16
|
$105.33
|
329,429
|
|
10/07/2024
|
$105.14
|
$105.26
|
$105.04
|
$105.14
|
3,730
|
|
09/07/2024
|
$105.18
|
$105.18
|
$105.00
|
$105.08
|
28,563
|
|
08/07/2024
|
$105.14
|
$105.14
|
$105.00
|
$105.07
|
1,423
|
|
05/07/2024
|
$104.90
|
$105.17
|
$104.88
|
$105.17
|
807
|
|
04/07/2024
|
$104.92
|
$105.10
|
$104.90
|
$105.02
|
374
|
|
03/07/2024
|
$104.94
|
$105.10
|
$104.92
|
$104.98
|
5,066
|
|
02/07/2024
|
$104.86
|
$104.96
|
$104.82
|
$104.82
|
31,842
|
|
01/07/2024
|
$104.90
|
$104.90
|
$104.70
|
$104.90
|
3,495
|
|
28/06/2024
|
$104.96
|
$104.96
|
$104.90
|
$104.90
|
226
|
|
27/06/2024
|
$104.86
|
$104.89
|
$104.81
|
$104.89
|
337,104
|
|
26/06/2024
|
$104.82
|
$104.82
|
$104.68
|
$104.83
|
2,626
|
|
25/06/2024
|
$104.84
|
$104.96
|
$104.68
|
$104.83
|
20,216
|
|
24/06/2024
|
$104.90
|
$104.90
|
$104.84
|
$104.85
|
580
|
|
21/06/2024
|
$104.90
|
$104.92
|
$104.64
|
$104.77
|
15,543
|
|
20/06/2024
|
$104.82
|
$105.39
|
$104.77
|
$104.77
|
6,512
|
|
19/06/2024
|
$104.80
|
$104.80
|
$104.68
|
$104.73
|
395
|
|
18/06/2024
|
$104.74
|
$104.80
|
$104.58
|
$104.73
|
402
|
|
17/06/2024
|
$104.50
|
$104.78
|
$104.50
|
$104.65
|
66
|
|
14/06/2024
|
$104.44
|
$104.80
|
$104.44
|
$104.74
|
3,142
|
|
13/06/2024
|
$104.74
|
$104.78
|
$104.74
|
$104.78
|
8,275
|
|
12/06/2024
|
$104.50
|
$104.94
|
$104.26
|
$104.76
|
10,368
|
|
11/06/2024
|
$104.64
|
$104.64
|
$104.50
|
$104.58
|
1,426
|
|
10/06/2024
|
$104.72
|
$104.72
|
$104.46
|
$104.53
|
4,151
|
|
07/06/2024
|
$104.46
|
$104.54
|
$104.38
|
$104.45
|
6,340
|
|
06/06/2024
|
$104.62
|
$104.74
|
$104.48
|
$104.74
|
837
|
|
05/06/2024
|
$104.46
|
$104.62
|
$104.46
|
$104.61
|
2,485
|
|
04/06/2024
|
$104.48
|
$104.55
|
$104.46
|
$104.55
|
542
|
|
03/06/2024
|
$104.52
|
$104.60
|
$104.50
|
$104.58
|
482
|
|
31/05/2024
|
$104.40
|
$104.44
|
$104.30
|
$104.44
|
9,038
|
|
30/05/2024
|
$104.36
|
$104.52
|
$104.36
|
$104.52
|
7,523
|
|
29/05/2024
|
$104.58
|
$104.25
|
$104.25
|
$104.25
|
709
|
|
28/05/2024
|
$104.58
|
$104.58
|
$104.35
|
$104.35
|
284
|
|
27/05/2024
|
$104.34
|
$104.50
|
$104.24
|
$104.30
|
10,606
|