Market data

Select a section

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

(ID27)
Sector: n/a
$109.84
$0.05 0.05
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $109.84 $109.94 $109.72 $109.84 1,321
20/02/2025 $109.68 $109.84 $109.68 $109.79 13,003
19/02/2025 $109.70 $109.76 $109.67 $109.67 4,546
18/02/2025 $109.64 $109.82 $109.60 $109.70 8,762
17/02/2025 $109.80 $109.84 $109.68 $109.79 3,762
14/02/2025 $109.78 $109.78 $109.77 $109.78 2,587
13/02/2025 $109.56 $109.64 $109.34 $109.55 4,451
12/02/2025 $109.50 $109.58 $109.33 $109.33 834
11/02/2025 $109.40 $109.56 $109.32 $109.51 231
10/02/2025 $109.56 $109.68 $109.40 $109.54 11,358
07/02/2025 $109.64 $109.70 $109.40 $109.44 22,295
06/02/2025 $109.68 $109.72 $109.48 $109.75 1,555
05/02/2025 $109.66 $109.76 $109.52 $109.75 3,885
04/02/2025 $109.36 $109.64 $109.30 $109.47 987
03/02/2025 $109.70 $109.70 $109.42 $109.47 1,006
31/01/2025 $109.78 $109.78 $109.44 $109.53 3,090
30/01/2025 $109.64 $109.70 $109.53 $109.53 21,303
29/01/2025 $109.42 $109.62 $109.42 $109.44 1,347
28/01/2025 $109.56 $109.56 $109.41 $109.46 3,860
27/01/2025 $109.48 $109.56 $109.38 $109.44 9,277
24/01/2025 $109.36 $109.44 $109.20 $109.39 4,123
23/01/2025 $109.24 $109.30 $109.10 $109.27 3,831
22/01/2025 $109.28 $109.28 $109.18 $109.18 417
21/01/2025 $109.30 $109.34 $109.14 $109.22 2,625
20/01/2025 $109.40 $109.40 $109.11 $109.23 3,673
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

Market data

Select a section