iShares V Public Limited Company Ishs Ibd Dec27 Tm $ Crp Uct Etf Us Acc
(ID27)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$109.24
|
$109.38
|
$109.09
|
$109.16
|
2,513
|
|
16/01/2025
|
$109.20
|
$109.30
|
$109.02
|
$109.18
|
1,787
|
|
15/01/2025
|
$108.98
|
$109.44
|
$108.97
|
$109.18
|
5,191
|
|
14/01/2025
|
$109.02
|
$109.02
|
$108.72
|
$108.94
|
1,674
|
|
13/01/2025
|
$108.78
|
$108.82
|
$108.71
|
$108.71
|
21,110
|
|
10/01/2025
|
$108.92
|
$108.92
|
$108.60
|
$108.78
|
2,898
|
|
09/01/2025
|
$109.14
|
$109.16
|
$109.12
|
$109.12
|
1,156
|
|
08/01/2025
|
$109.22
|
$109.22
|
$109.10
|
$109.16
|
482
|
|
07/01/2025
|
$109.02
|
$109.10
|
$108.90
|
$108.90
|
5,245
|
|
06/01/2025
|
$109.20
|
$109.20
|
$108.96
|
$109.11
|
6,731
|
|
03/01/2025
|
$109.22
|
$109.22
|
$108.92
|
$109.13
|
4,418
|
|
02/01/2025
|
$109.14
|
$109.24
|
$109.08
|
$109.16
|
10,583
|
|
01/01/2025
|
$109.04
|
$109.09
|
$108.95
|
$109.03
|
0
|
|
31/12/2024
|
$109.04
|
$109.09
|
$108.95
|
$109.03
|
0
|
|
30/12/2024
|
$109.04
|
$109.04
|
$108.76
|
$108.98
|
6,970
|
|
27/12/2024
|
$109.30
|
$109.30
|
$108.70
|
$109.02
|
3,192
|
|
26/12/2024
|
$108.98
|
$108.98
|
$108.76
|
$108.76
|
92
|
|
25/12/2024
|
$108.98
|
$108.98
|
$108.76
|
$108.76
|
92
|
|
24/12/2024
|
$108.98
|
$108.98
|
$108.76
|
$108.76
|
92
|
|
23/12/2024
|
$108.80
|
$108.80
|
$108.73
|
$108.73
|
849
|
|
20/12/2024
|
$108.60
|
$108.92
|
$108.60
|
$108.79
|
5,080
|
|
19/12/2024
|
$108.76
|
$108.88
|
$108.69
|
$108.75
|
20,161
|
|
18/12/2024
|
$108.92
|
$109.14
|
$108.86
|
$109.05
|
1,013
|
|
17/12/2024
|
$109.02
|
$109.08
|
$108.86
|
$108.94
|
6,599
|
|
16/12/2024
|
$108.96
|
$109.16
|
$108.84
|
$108.84
|
2,528
|
|
13/12/2024
|
$109.28
|
$109.28
|
$108.96
|
$109.06
|
996
|
|
12/12/2024
|
$109.48
|
$109.48
|
$108.96
|
$109.13
|
5,061
|
|
11/12/2024
|
$109.28
|
$109.40
|
$109.08
|
$109.26
|
1,644
|
|
10/12/2024
|
$109.28
|
$109.30
|
$109.15
|
$109.15
|
14,075
|
|
09/12/2024
|
$109.16
|
$109.34
|
$109.16
|
$109.17
|
25,430
|
|
06/12/2024
|
$109.36
|
$109.36
|
$109.10
|
$109.24
|
3,543
|
|
05/12/2024
|
$109.26
|
$109.26
|
$109.10
|
$109.10
|
232
|
|
04/12/2024
|
$109.26
|
$109.26
|
$108.84
|
$109.00
|
9,679
|
|
03/12/2024
|
$109.12
|
$109.12
|
$109.01
|
$109.01
|
44
|
|
02/12/2024
|
$109.06
|
$109.14
|
$108.77
|
$109.08
|
5,452
|
|
29/11/2024
|
$108.74
|
$109.06
|
$108.74
|
$108.93
|
2,440
|
|
28/11/2024
|
$108.88
|
$109.02
|
$108.78
|
$108.78
|
11,873
|
|
27/11/2024
|
$108.90
|
$108.90
|
$108.68
|
$108.80
|
6,705
|
|
26/11/2024
|
$108.72
|
$108.76
|
$108.56
|
$108.62
|
2,043
|
|
25/11/2024
|
$108.62
|
$108.70
|
$108.56
|
$108.59
|
2,453
|
|
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
|