iShares V Public Limited Company Ishs Ibd Dec27 Tm $ Crp Uct Etf Us Acc

(ID27)
Sector: n/a
$108.43
$0.07 0.06
Last updated: 12:25:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $108.50 $108.50 $108.36 $108.40 2,366
21/11/2024 $108.56 $108.58 $108.36 $108.40 10,610
20/11/2024 $108.38 $108.55 $108.34 $108.43 5,627
19/11/2024 $108.74 $108.74 $108.59 $108.59 1,982
18/11/2024 $108.52 $108.52 $108.42 $108.42 9,401
15/11/2024 $108.54 $108.54 $108.27 $108.38 7,277
14/11/2024 $108.40 $108.54 $108.30 $108.38 12,735
13/11/2024 $108.40 $108.68 $108.33 $108.60 8,797
12/11/2024 $108.58 $108.62 $108.26 $108.35 1,845
11/11/2024 $108.62 $108.74 $108.41 $108.74 7,334
08/11/2024 $108.94 $108.94 $108.52 $108.59 1,769
07/11/2024 $108.42 $108.76 $108.42 $108.63 1,154
06/11/2024 $108.76 $108.78 $108.28 $108.28 1,583
05/11/2024 $108.52 $108.54 $108.31 $108.31 5,815
04/11/2024 $108.24 $108.60 $108.18 $108.39 5,807
01/11/2024 $108.14 $108.68 $108.14 $108.35 214
31/10/2024 $108.40 $108.44 $108.30 $108.41 9,750
30/10/2024 $108.58 $108.51 $108.43 $108.51 83
29/10/2024 $108.58 $108.60 $108.39 $108.39 3,448
28/10/2024 $108.54 $108.63 $108.41 $108.49 0
25/10/2024 $108.54 $108.72 $108.52 $108.63 4,195
24/10/2024 $108.52 $108.72 $108.52 $108.51 144
23/10/2024 $108.52 $108.60 $108.38 $108.51 2,816
22/10/2024 $108.60 $108.82 $108.60 $108.65 2,800
21/10/2024 $108.82 $108.98 $108.72 $108.72 1,932
18/10/2024 $109.00 $109.05 $108.92 $109.00 0
17/10/2024 $109.00 $109.10 $108.82 $108.92 4,189
16/10/2024 $108.94 $109.08 $108.82 $109.00 916
15/10/2024 $109.06 $109.06 $108.91 $108.92 14,492
14/10/2024 $109.02 $109.04 $108.96 $109.02 430
11/10/2024 $108.72 $108.94 $108.70 $108.87 711
10/10/2024 $108.72 $108.80 $108.68 $108.77 2,188
09/10/2024 $108.98 $108.98 $108.70 $108.71 1,195
08/10/2024 $108.76 $108.76 $108.62 $108.62 3,495
07/10/2024 $108.80 $108.80 $108.58 $108.66 166
04/10/2024 $109.20 $109.40 $108.80 $108.98 11,232
03/10/2024 $109.48 $109.50 $109.36 $109.48 8,708
02/10/2024 $109.54 $109.54 $109.30 $109.37 6,700
01/10/2024 $109.46 $109.58 $109.30 $109.37 4,577
30/09/2024 $109.30 $109.52 $109.28 $109.31 5,025
27/09/2024 $109.30 $109.50 $109.30 $109.39 1,145
26/09/2024 $109.60 $109.60 $109.30 $109.30 1,622
25/09/2024 $109.60 $109.60 $109.37 $109.37 3,035
24/09/2024 $109.42 $109.50 $109.35 $109.50 5,311
23/09/2024 $109.46 $109.50 $109.39 $109.39 3,607
20/09/2024 $109.68 $109.68 $109.27 $109.27 7,182
19/09/2024 $109.40 $109.52 $109.27 $109.19 1,143
18/09/2024 $109.32 $109.32 $109.19 $109.19 7,624
17/09/2024 $109.38 $109.50 $109.29 $109.29 360
16/09/2024 $109.30 $109.38 $109.29 $109.29 5,296
13/09/2024 $109.28 $109.36 $109.12 $109.01 6,720
12/09/2024 $109.34 $109.34 $108.90 $109.01 2,859
11/09/2024 $109.38 $109.38 $109.01 $109.01 239
10/09/2024 $108.70 $109.14 $108.70 $109.04 3,376
09/09/2024 $109.22 $109.22 $108.93 $108.93 3,860
06/09/2024 $108.90 $108.96 $108.90 $108.96 2,637
05/09/2024 $108.64 $108.72 $108.64 $108.66 650
04/09/2024 $108.32 $108.68 $108.28 $108.55 6,178
03/09/2024 $108.50 $108.50 $108.39 $108.41 3,239
02/09/2024 $108.44 $108.44 $108.30 $108.30 612
30/08/2024 $108.32 $108.40 $108.30 $108.30 4,284
29/08/2024 $108.50 $108.50 $108.36 $108.36 16,284
28/08/2024 $108.36 $108.40 $108.28 $108.28 1,726
27/08/2024 $108.26 $108.38 $108.26 $108.30 8,324
26/08/2024 $108.02 $108.02 $107.93 $107.93 4,011
23/08/2024 $108.02 $108.02 $107.93 $107.93 4,011
22/08/2024 $108.02 $108.02 $107.93 $107.93 4,011
21/08/2024 $108.02 $108.10 $107.99 $107.99 3,232
20/08/2024 $107.82 $107.88 $107.76 $107.79 1,240
19/08/2024 $107.84 $107.84 $107.70 $107.60 1,247
16/08/2024 $107.78 $107.78 $107.60 $107.60 1,536
15/08/2024 $107.82 $107.68 $107.62 $107.62 3,230
14/08/2024 $107.82 $107.89 $107.89 $107.89 216
13/08/2024 $107.82 $107.82 $107.70 $107.73 2,564
12/08/2024 $107.56 $107.56 $107.47 $107.47 10
09/08/2024 $107.50 $107.60 $107.49 $107.49 1,013
08/08/2024 $107.30 $107.31 $107.30 $107.31 465
07/08/2024 $107.48 $107.50 $107.35 $107.35 352
06/08/2024 $107.62 $107.70 $107.47 $107.47 645
05/08/2024 $108.00 $108.10 $107.48 $107.63 1,071
02/08/2024 $107.46 $108.02 $107.38 $107.83 9,293
01/08/2024 $106.84 $107.11 $106.84 $107.11 276
31/07/2024 $106.64 $106.84 $106.64 $106.76 998
30/07/2024 $106.74 $106.74 $106.62 $106.62 797
29/07/2024 $106.86 $106.86 $106.64 $106.78 722
26/07/2024 $106.74 $106.74 $106.47 $106.51 5,069
25/07/2024 $106.56 $106.76 $106.51 $106.51 627
24/07/2024 $106.42 $106.52 $106.42 $106.50 4,205
23/07/2024 $106.34 $106.50 $106.26 $106.40 19,552
22/07/2024 $106.36 $106.36 $106.22 $106.27 2,921
19/07/2024 $106.44 $106.48 $106.28 $106.28 6,170
18/07/2024 $106.64 $106.64 $106.44 $106.54 5,488
17/07/2024 $106.62 $106.62 $106.32 $106.42 6,983
16/07/2024 $106.52 $106.52 $106.36 $106.42 10,616
15/07/2024 $106.24 $106.50 $106.24 $106.39 7,179
12/07/2024 $106.20 $106.32 $106.20 $106.24 511
11/07/2024 $105.96 $106.46 $105.94 $106.31 3,207
10/07/2024 $105.94 $105.94 $105.81 $105.81 16,807
09/07/2024 $105.88 $105.90 $105.68 $105.84 14,307
08/07/2024 $105.86 $105.87 $105.83 $105.83 11,880
05/07/2024 $105.70 $105.88 $105.70 $105.80 590
04/07/2024 $105.64 $105.64 $105.44 $105.53 1,556
03/07/2024 $105.34 $106.10 $105.34 $105.53 18,762
02/07/2024 $105.36 $105.44 $105.12 $105.29 112,963
01/07/2024 $105.42 $105.42 $104.96 $105.01 3,244
28/06/2024 $105.54 $105.54 $105.35 $105.30 4,700
27/06/2024 $105.26 $105.48 $105.26 $105.30 2,112
26/06/2024 $105.30 $105.36 $105.06 $105.11 16,659
25/06/2024 $105.44 $105.50 $105.33 $105.33 4,762
24/06/2024 $105.54 $105.47 $105.36 $105.40 0
21/06/2024 $105.54 $105.54 $105.32 $105.37 3,202
20/06/2024 $105.50 $105.50 $105.12 $105.31 8,147
19/06/2024 $105.52 $105.58 $105.22 $105.36 1,087
18/06/2024 $105.66 $105.66 $105.06 $105.33 1,688
17/06/2024 $105.32 $105.38 $105.17 $105.17 1,077
14/06/2024 $105.70 $106.16 $105.26 $105.35 2,386
13/06/2024 $105.16 $105.38 $105.16 $105.38 770
12/06/2024 $105.00 $105.46 $105.00 $105.39 41,902
11/06/2024 $104.96 $104.96 $104.82 $104.82 1,460
10/06/2024 $104.86 $104.86 $104.74 $104.74 799
07/06/2024 $104.92 $104.92 $104.77 $104.84 769
06/06/2024 $105.32 $105.32 $105.11 $105.11 1,341
05/06/2024 $105.10 $105.18 $104.96 $105.10 3,021
04/06/2024 $104.96 $105.03 $104.96 $105.03 48
03/06/2024 $104.84 $104.92 $104.79 $104.83 1,201
31/05/2024 $104.44 $104.74 $104.36 $104.64 2,057
30/05/2024 $104.46 $104.58 $104.44 $104.55 1,253
29/05/2024 $104.72 $104.41 $104.30 $104.30 3,033
28/05/2024 $104.72 $104.72 $104.44 $104.51 11,122
27/05/2024 $104.60 $104.62 $104.54 $104.62 1,401