iShares V Public Limited Company Ishs Ibd Dec27 Tm $ Crp Uct Etf Us Acc
(ID27)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$104.60
|
$104.62
|
$104.54
|
$104.62
|
1,401
|
|
23/05/2024
|
$104.80
|
$104.80
|
$104.38
|
$104.45
|
4,698
|
|
22/05/2024
|
$104.70
|
$104.74
|
$104.68
|
$104.74
|
4,120
|
|
21/05/2024
|
$104.78
|
$104.84
|
$104.77
|
$104.77
|
5,935
|
|
20/05/2024
|
$104.74
|
$104.84
|
$104.64
|
$104.68
|
6,113
|
|
17/05/2024
|
$104.64
|
$104.86
|
$104.64
|
$104.74
|
956
|
|
16/05/2024
|
$105.04
|
$105.04
|
$104.84
|
$104.84
|
13,007
|
|
15/05/2024
|
$104.68
|
$104.91
|
$104.68
|
$104.85
|
6,159
|
|
14/05/2024
|
$104.42
|
$104.82
|
$104.34
|
$104.54
|
12,923
|
|
13/05/2024
|
$104.58
|
$104.58
|
$104.40
|
$104.46
|
1,430
|
|
10/05/2024
|
$104.46
|
$104.60
|
$104.40
|
$104.46
|
898
|