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

(ID25)
Sector: n/a
$107.40
$0.16 0.15
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $104.34 $104.50 $104.24 $104.30 10,606
23/05/2024 $104.54 $104.54 $104.18 $104.20 3,719
22/05/2024 $104.32 $104.32 $104.28 $104.32 6,604
21/05/2024 $104.36 $104.36 $104.24 $104.26 837
20/05/2024 $104.36 $104.29 $104.17 $104.24 0
17/05/2024 $104.36 $104.36 $104.18 $104.19 2,501
16/05/2024 $104.26 $104.32 $104.18 $104.25 4,672
15/05/2024 $104.22 $104.48 $104.22 $104.22 38,003
14/05/2024 $104.20 $104.22 $104.10 $104.20 3,399
13/05/2024 $104.24 $104.28 $104.08 $104.08 3,534
10/05/2024 $104.24 $104.24 $104.12 $104.22 3,393