Market data

Select a section

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

(ID27)
Sector: n/a
$109.97
$-0.59 -0.53
Last updated: 15:58:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $111.22 $111.90 $109.94 $110.56 34,641
09/04/2025 $110.34 $110.66 $109.78 $110.35 19,111
08/04/2025 $110.60 $111.34 $110.46 $110.59 29,528
07/04/2025 $109.78 $111.42 $109.78 $110.68 15,460
04/04/2025 $111.40 $111.44 $110.70 $111.30 9,575
03/04/2025 $111.26 $111.28 $110.90 $111.04 25,337
02/04/2025 $110.78 $111.00 $110.78 $110.81 1,218
01/04/2025 $111.14 $111.16 $110.74 $110.82 5,760
31/03/2025 $110.96 $111.54 $110.20 $110.86 9,889
28/03/2025 $110.54 $110.74 $110.54 $110.69 7,061
27/03/2025 $110.34 $110.64 $110.34 $110.55 27,189
26/03/2025 $110.62 $110.62 $110.43 $110.54 12,275
25/03/2025 $110.34 $110.64 $110.34 $110.56 3,779
24/03/2025 $110.80 $110.80 $110.48 $110.50 13,841
21/03/2025 $110.88 $110.90 $110.54 $110.67 8,134
20/03/2025 $110.86 $110.86 $110.48 $110.63 10,838
19/03/2025 $110.54 $110.54 $110.26 $110.44 14,450
18/03/2025 $110.88 $110.88 $110.14 $110.31 9,691
17/03/2025 $110.52 $110.52 $110.14 $110.33 2,030
14/03/2025 $110.38 $110.44 $110.20 $110.33 43,312
13/03/2025 $110.44 $110.48 $110.10 $110.23 4,329
12/03/2025 $110.48 $110.48 $110.23 $110.23 7,331
11/03/2025 $110.42 $110.62 $110.35 $110.46 2,883
10/03/2025 $110.34 $110.58 $110.34 $110.50 3,317
07/03/2025 $110.70 $110.70 $110.34 $110.48 1,750
06/03/2025 $110.46 $110.56 $110.28 $110.41 5,823
05/03/2025 $110.60 $110.64 $110.32 $110.49 11,349
04/03/2025 $110.42 $110.68 $110.41 $110.51 6,416
03/03/2025 $110.36 $110.36 $110.18 $110.23 294
28/02/2025 $110.12 $110.38 $110.12 $110.28 3,164
27/02/2025 $110.22 $110.24 $110.01 $110.14 1,386
26/02/2025 $110.14 $110.16 $110.10 $110.14 11,006
25/02/2025 $109.98 $110.17 $109.98 $110.16 5,715
24/02/2025 $110.00 $110.00 $109.86 $109.98 23
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

Market data

Select a section