Market data

Select a section

ISHARES III PLC ISH US EQ HIGH INC US DIST

(INCU)
Sector: n/a
404.35p
2.10p 0.52
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 403.25p 404.80p 402.65p 404.35p 19,446
18/09/2024 402.30p 404.70p 402.25p 402.25p 6
17/09/2024 402.30p 405.45p 404.60p 405.45p 6
16/09/2024 402.30p 405.25p 401.40p 401.40p 10,106
13/09/2024 401.05p 404.75p 401.05p 401.35p 2,172
12/09/2024 401.30p 401.35p 401.30p 395.10p 2,006
11/09/2024 388.95p 397.55p 388.95p 397.85p 92
10/09/2024 392.95p 397.85p 396.35p 397.85p 6
09/09/2024 392.95p 396.00p 394.60p 395.20p 19
06/09/2024 392.95p 395.35p 390.05p 390.95p 15,353
05/09/2024 396.85p 398.35p 394.53p 394.53p 2,477
04/09/2024 404.50p 398.20p 396.90p 397.22p 135
03/09/2024 404.50p 406.60p 401.00p 402.20p 2,639
02/09/2024 404.75p 405.95p 404.75p 401.90p 13,303
30/08/2024 400.85p 403.65p 401.90p 401.90p 8
29/08/2024 400.85p 403.15p 399.35p 403.15p 6
28/08/2024 400.85p 401.35p 399.20p 399.20p 772
27/08/2024 408.95p 408.95p 393.25p 399.35p 401
26/08/2024 406.05p 404.40p 402.55p 402.55p 148
23/08/2024 406.05p 404.40p 402.55p 402.55p 148
22/08/2024 406.05p 404.40p 402.55p 402.55p 148
21/08/2024 406.05p 406.05p 402.65p 403.13p 5,641
20/08/2024 404.65p 406.35p 403.67p 403.67p 1,795
19/08/2024 401.35p 405.10p 401.35p 403.55p 7,095
16/08/2024 406.85p 406.85p 401.50p 402.72p 6,648
15/08/2024 401.60p 405.50p 398.90p 404.35p 8,322
14/08/2024 387.25p 399.60p 387.25p 399.03p 83
13/08/2024 395.75p 396.75p 392.10p 396.05p 2,208
12/08/2024 395.50p 396.15p 393.40p 393.60p 3,961
09/08/2024 395.20p 395.65p 392.85p 392.85p 5,500
08/08/2024 387.45p 393.55p 386.75p 392.62p 12,138
07/08/2024 392.55p 396.00p 392.55p 394.05p 1,101
06/08/2024 383.30p 391.65p 383.30p 389.12p 0
05/08/2024 383.30p 384.70p 378.25p 384.70p 930
02/08/2024 396.60p 397.80p 390.58p 390.58p 1,103
01/08/2024 402.25p 406.85p 400.47p 401.45p 0
31/07/2024 402.25p 402.73p 402.25p 402.72p 25
30/07/2024 404.10p 401.20p 396.05p 397.35p 0
29/07/2024 404.10p 401.68p 397.65p 398.85p 0
26/07/2024 404.10p 399.20p 396.13p 397.22p 0
25/07/2024 404.10p 398.10p 393.15p 397.22p 0
24/07/2024 404.10p 404.05p 395.90p 396.80p 0
23/07/2024 404.10p 405.15p 402.58p 404.05p 0
22/07/2024 404.10p 404.73p 401.50p 402.58p 0
19/07/2024 404.10p 404.10p 401.50p 401.50p 8,700
18/07/2024 411.70p 404.05p 402.70p 402.70p 147
17/07/2024 411.70p 412.40p 409.95p 411.82p 8,183
16/07/2024 413.20p 416.60p 413.35p 416.17p 0
15/07/2024 413.20p 414.75p 414.75p 414.75p 1,076
12/07/2024 413.20p 412.97p 409.58p 412.97p 0
11/07/2024 413.20p 413.20p 411.03p 411.03p 6,150
10/07/2024 413.70p 416.70p 414.35p 415.33p 0
09/07/2024 413.70p 416.55p 414.13p 415.95p 0
08/07/2024 413.70p 414.13p 413.65p 414.13p 8,140
05/07/2024 412.35p 412.53p 412.35p 412.52p 2,000
04/07/2024 414.05p 415.75p 413.58p 414.65p 0
03/07/2024 414.05p 416.15p 412.45p 413.57p 0
02/07/2024 414.05p 415.40p 413.50p 413.50p 422
01/07/2024 414.05p 417.00p 412.33p 416.73p 0
28/06/2024 414.05p 418.93p 414.55p 417.00p 0
27/06/2024 414.05p 417.20p 412.50p 415.80p 0
26/06/2024 414.05p 416.13p 411.90p 415.18p 0
25/06/2024 414.05p 415.75p 414.00p 414.00p 2,281
24/06/2024 396.95p 416.68p 410.93p 415.88p 0
21/06/2024 396.95p 416.08p 412.05p 414.98p 0
20/06/2024 396.95p 417.60p 414.42p 416.07p 0
19/06/2024 396.95p 415.88p 412.10p 414.42p 0
18/06/2024 396.95p 414.63p 409.33p 413.75p 0
17/06/2024 396.95p 410.40p 408.10p 409.32p 0
14/06/2024 396.95p 410.10p 405.50p 408.87p 0
13/06/2024 396.95p 407.78p 403.78p 405.50p 0
12/06/2024 396.95p 404.08p 401.40p 403.77p 0
11/06/2024 396.95p 401.85p 401.83p 401.82p 1,269
10/06/2024 396.95p 402.40p 389.60p 401.55p 0
07/06/2024 396.95p 402.53p 397.60p 401.65p 0
06/06/2024 396.95p 401.65p 397.88p 399.03p 0
05/06/2024 396.95p 399.08p 396.95p 399.08p 2,190
04/06/2024 400.50p 396.88p 393.68p 394.67p 0
03/06/2024 400.50p 400.62p 394.30p 395.20p 0
31/05/2024 400.50p 396.95p 392.88p 394.30p 0
30/05/2024 400.50p 397.55p 392.80p 393.27p 0
29/05/2024 400.50p 398.78p 395.68p 397.55p 0
28/05/2024 400.50p 400.85p 397.38p 398.55p 0
27/05/2024 400.50p 401.35p 397.50p 399.00p 0
24/05/2024 400.50p 401.35p 397.50p 399.00p 0
23/05/2024 400.50p 403.25p 398.95p 401.35p 0
22/05/2024 400.50p 402.05p 399.03p 400.50p 0
21/05/2024 400.50p 401.72p 400.35p 400.85p 0
20/05/2024 400.50p 401.48p 399.78p 401.00p 0
17/05/2024 400.50p 402.63p 399.30p 399.78p 0
16/05/2024 400.50p 402.53p 400.00p 401.95p 0
15/05/2024 400.50p 400.50p 400.25p 400.25p 200
14/05/2024 399.85p 401.93p 398.90p 399.70p 0
13/05/2024 399.85p 401.48p 399.40p 400.15p 0
10/05/2024 399.85p 401.03p 399.35p 400.27p 0
09/05/2024 399.85p 400.47p 397.60p 399.35p 0
08/05/2024 399.85p 399.43p 395.83p 398.62p 0
07/05/2024 399.85p 396.40p 390.08p 396.40p 0
06/05/2024 399.85p 391.25p 387.33p 390.07p 0
03/05/2024 399.85p 391.25p 387.33p 390.07p 0
02/05/2024 399.85p 389.08p 386.50p 387.80p 0
01/05/2024 399.85p 390.53p 384.95p 386.75p 0
30/04/2024 399.85p 392.48p 389.48p 390.53p 0
29/04/2024 399.85p 393.08p 389.20p 389.48p 0
26/04/2024 399.85p 393.85p 387.28p 393.07p 0
25/04/2024 399.85p 391.43p 386.13p 387.28p 0
24/04/2024 399.85p 393.85p 390.60p 391.42p 0
23/04/2024 399.85p 393.38p 390.55p 392.62p 0
22/04/2024 399.85p 393.03p 388.50p 390.80p 0
19/04/2024 399.85p 390.83p 387.03p 388.50p 0
18/04/2024 399.85p 391.93p 388.80p 390.83p 0
17/04/2024 399.85p 393.55p 390.23p 390.83p 0
16/04/2024 399.85p 397.65p 392.15p 393.35p 0

Market data

Select a section