iShares iShrs Listed Private Equity ETF USD Dist

(IPRV)
Sector: n/a
3,013.00p
21.00p 0.70
Last updated: 12:33:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,970.00p 2,997.76p 2,957.50p 2,937.00p 18,434
21/11/2024 2,896.00p 2,937.00p 2,887.26p 2,937.00p 16,527
20/11/2024 2,903.00p 2,913.00p 2,876.00p 2,886.00p 6,997
19/11/2024 2,896.00p 2,906.00p 2,860.00p 2,904.00p 39,819
18/11/2024 2,884.00p 2,894.00p 2,870.00p 2,892.00p 30,816
15/11/2024 2,876.00p 2,904.00p 2,868.04p 2,894.00p 16,623
14/11/2024 2,890.00p 2,906.00p 2,889.00p 2,894.00p 113,834
13/11/2024 2,926.00p 2,940.00p 2,915.83p 2,934.00p 8,123
12/11/2024 2,960.00p 2,967.00p 2,938.00p 2,940.00p 25,041
11/11/2024 2,928.00p 2,959.00p 2,922.00p 2,958.00p 31,049
08/11/2024 2,892.00p 2,904.00p 2,879.62p 2,892.00p 12,489
07/11/2024 2,908.00p 2,919.18p 2,878.00p 2,879.50p 10,272
06/11/2024 2,856.00p 2,911.00p 2,856.00p 2,890.50p 18,405
05/11/2024 2,750.00p 2,788.00p 2,744.00p 2,784.00p 17,921
04/11/2024 2,759.00p 2,773.00p 2,756.00p 2,764.00p 7,661
01/11/2024 2,772.00p 2,792.61p 2,772.00p 2,785.00p 19,208
31/10/2024 2,793.00p 2,799.33p 2,780.00p 2,785.50p 23,668
30/10/2024 2,796.00p 2,830.00p 2,794.44p 2,810.50p 32,495
29/10/2024 2,833.00p 2,844.91p 2,802.00p 2,802.00p 11,243
28/10/2024 2,827.00p 2,829.00p 2,805.00p 2,828.00p 7,637
25/10/2024 2,820.00p 2,833.05p 2,805.00p 2,810.00p 6,066
24/10/2024 2,807.00p 2,827.00p 2,796.32p 2,802.00p 13,586
23/10/2024 2,816.00p 2,825.00p 2,799.00p 2,802.00p 18,063
22/10/2024 2,830.00p 2,834.00p 2,815.37p 2,820.50p 14,044
21/10/2024 2,845.00p 2,852.83p 2,832.88p 2,837.50p 18,176
18/10/2024 2,820.00p 2,838.00p 2,810.00p 2,838.00p 7,917
17/10/2024 2,798.00p 2,828.00p 2,794.61p 2,828.00p 10,892
16/10/2024 2,767.00p 2,788.00p 2,765.00p 2,786.00p 5,998
15/10/2024 2,770.00p 2,777.00p 2,747.70p 2,758.00p 2,902
14/10/2024 2,750.00p 2,763.00p 2,742.00p 2,763.00p 20,580
11/10/2024 2,722.00p 2,749.00p 2,716.46p 2,748.00p 5,380
10/10/2024 2,714.00p 2,728.00p 2,706.00p 2,724.50p 5,872
09/10/2024 2,707.00p 2,726.00p 2,703.00p 2,726.00p 9,370
08/10/2024 2,705.00p 2,715.00p 2,703.20p 2,710.50p 10,488
07/10/2024 2,739.00p 2,745.00p 2,717.00p 2,733.00p 23,858
04/10/2024 2,696.00p 2,740.46p 2,696.00p 2,719.00p 10,950
03/10/2024 2,702.00p 2,711.98p 2,701.68p 2,703.00p 2,665
02/10/2024 2,679.00p 2,700.00p 2,669.00p 2,697.50p 6,988
01/10/2024 2,688.00p 2,695.00p 2,666.00p 2,684.00p 8,966
30/09/2024 2,696.00p 2,699.00p 2,679.00p 2,679.00p 10,543
27/09/2024 2,692.00p 2,707.00p 2,684.00p 2,707.00p 6,554
26/09/2024 2,692.00p 2,698.00p 2,684.00p 2,689.00p 2,233
25/09/2024 2,691.00p 2,691.00p 2,666.00p 2,667.50p 3,284
24/09/2024 2,696.00p 2,698.68p 2,678.00p 2,687.00p 12,788
23/09/2024 2,704.00p 2,705.00p 2,678.00p 2,686.50p 4,593
20/09/2024 2,701.00p 2,703.00p 2,690.00p 2,691.00p 3,024
19/09/2024 2,692.00p 2,711.00p 2,687.39p 2,711.00p 9,789
18/09/2024 2,663.00p 2,666.51p 2,640.00p 2,656.00p 3,532
17/09/2024 2,658.00p 2,678.00p 2,658.00p 2,677.00p 3,755
16/09/2024 2,640.00p 2,651.00p 2,633.00p 2,645.50p 45,046
13/09/2024 2,610.00p 2,642.00p 2,606.00p 2,603.00p 4,899
12/09/2024 2,580.00p 2,603.00p 2,580.00p 2,535.00p 6,970
11/09/2024 2,535.00p 2,554.00p 2,532.72p 2,539.00p 20,026
10/09/2024 2,541.00p 2,557.00p 2,523.61p 2,539.00p 24,053
09/09/2024 2,527.00p 2,557.98p 2,523.00p 2,551.00p 16,155
06/09/2024 2,540.00p 2,549.00p 2,509.50p 2,509.50p 4,231
05/09/2024 2,536.00p 2,553.47p 2,531.65p 2,536.00p 16,019
04/09/2024 2,539.00p 2,547.00p 2,524.00p 2,544.00p 22,621
03/09/2024 2,616.00p 2,616.00p 2,564.00p 2,567.00p 2,245
02/09/2024 2,621.00p 2,621.00p 2,603.10p 2,604.00p 5,866
30/08/2024 2,604.00p 2,617.34p 2,594.00p 2,604.00p 4,271
29/08/2024 2,601.00p 2,611.00p 2,596.29p 2,603.50p 8,828
28/08/2024 2,605.00p 2,610.00p 2,593.00p 2,599.50p 10,399
27/08/2024 2,606.00p 2,608.19p 2,587.60p 2,600.00p 13,480
26/08/2024 2,577.00p 2,585.93p 2,570.76p 2,575.00p 4,723
23/08/2024 2,577.00p 2,585.93p 2,570.76p 2,575.00p 4,723
22/08/2024 2,577.00p 2,585.93p 2,570.76p 2,575.00p 4,723
21/08/2024 2,574.00p 2,578.51p 2,558.92p 2,565.50p 6,585
20/08/2024 2,591.00p 2,593.45p 2,569.99p 2,571.50p 12,593
19/08/2024 2,576.00p 2,589.50p 2,561.00p 2,589.50p 35,303
16/08/2024 2,600.00p 2,600.00p 2,575.00p 2,580.50p 19,173
15/08/2024 2,557.00p 2,615.00p 2,554.00p 2,593.00p 4,686
14/08/2024 2,538.00p 2,551.00p 2,534.60p 2,551.00p 3,799
13/08/2024 2,507.00p 2,526.00p 2,500.45p 2,526.00p 5,795
12/08/2024 2,520.00p 2,528.00p 2,510.00p 2,510.00p 6,633
09/08/2024 2,507.00p 2,524.00p 2,505.00p 2,505.50p 14,384
08/08/2024 2,473.00p 2,504.00p 2,471.50p 2,503.00p 11,916
07/08/2024 2,520.00p 2,530.00p 2,511.50p 2,511.50p 13,516
06/08/2024 2,482.50p 2,510.00p 2,458.20p 2,494.00p 57,961
05/08/2024 2,483.50p 2,494.50p 2,392.00p 2,455.00p 106,593
02/08/2024 2,631.00p 2,634.24p 2,510.50p 2,510.50p 6,241
01/08/2024 2,691.00p 2,698.32p 2,648.00p 2,649.00p 6,154
31/07/2024 2,675.00p 2,695.00p 2,675.00p 2,687.00p 5,553
30/07/2024 2,647.00p 2,662.00p 2,636.76p 2,655.00p 1,727
29/07/2024 2,659.00p 2,662.00p 2,636.50p 2,636.50p 9,617
26/07/2024 2,627.00p 2,643.13p 2,618.59p 2,611.00p 5,596
25/07/2024 2,597.00p 2,615.00p 2,577.49p 2,611.00p 5,627
24/07/2024 2,638.00p 2,638.00p 2,608.73p 2,619.50p 4,297
23/07/2024 2,629.00p 2,649.00p 2,623.97p 2,649.00p 10,500
22/07/2024 2,605.00p 2,635.00p 2,589.90p 2,628.50p 19,020
19/07/2024 2,586.00p 2,608.36p 2,586.00p 2,604.50p 5,943
18/07/2024 2,615.00p 2,631.02p 2,599.00p 2,603.50p 9,923
17/07/2024 2,618.00p 2,621.74p 2,598.00p 2,604.00p 39,503
16/07/2024 2,606.00p 2,631.00p 2,603.37p 2,627.00p 12,190
15/07/2024 2,586.00p 2,604.00p 2,586.00p 2,603.00p 17,761
12/07/2024 2,593.00p 2,594.00p 2,573.71p 2,594.00p 6,625
11/07/2024 2,554.00p 2,575.00p 2,548.66p 2,572.00p 8,996
10/07/2024 2,519.00p 2,545.00p 2,519.00p 2,544.50p 7,349
09/07/2024 2,534.00p 2,543.00p 2,517.62p 2,520.00p 5,811
08/07/2024 2,545.00p 2,547.00p 2,533.00p 2,535.00p 18,516
05/07/2024 2,564.00p 2,567.00p 2,541.18p 2,545.00p 14,003
04/07/2024 2,553.00p 2,568.00p 2,550.85p 2,560.00p 8,749
03/07/2024 2,548.00p 2,550.00p 2,541.77p 2,550.00p 18,595
02/07/2024 2,521.00p 2,530.00p 2,507.00p 2,530.00p 28,037
01/07/2024 2,548.00p 2,552.00p 2,513.00p 2,517.00p 14,209
28/06/2024 2,549.00p 2,556.63p 2,534.65p 2,547.00p 5,041
27/06/2024 2,530.00p 2,538.00p 2,513.37p 2,524.00p 10,791
26/06/2024 2,543.00p 2,550.00p 2,529.49p 2,539.00p 2,190
25/06/2024 2,555.00p 2,563.80p 2,536.54p 2,539.00p 3,074
24/06/2024 2,547.00p 2,564.00p 2,542.59p 2,564.00p 28,366
21/06/2024 2,559.00p 2,562.69p 2,540.87p 2,544.00p 5,868
20/06/2024 2,537.00p 2,554.00p 2,530.10p 2,523.00p 12,429
19/06/2024 2,541.00p 2,543.00p 2,521.28p 2,523.00p 12,833
18/06/2024 2,533.00p 2,538.00p 2,522.00p 2,533.00p 14,111
17/06/2024 2,525.00p 2,525.00p 2,504.00p 2,504.00p 31,310
14/06/2024 2,513.00p 2,514.79p 2,494.50p 2,507.00p 15,256
13/06/2024 2,555.00p 2,555.00p 2,510.50p 2,510.50p 6,457
12/06/2024 2,523.00p 2,554.00p 2,509.99p 2,553.00p 12,012
11/06/2024 2,529.00p 2,531.84p 2,505.55p 2,513.00p 4,413
10/06/2024 2,498.00p 2,521.00p 2,489.00p 2,521.00p 33,359
07/06/2024 2,520.00p 2,524.00p 2,493.70p 2,503.50p 8,241
06/06/2024 2,545.00p 2,545.00p 2,527.76p 2,530.00p 4,739
05/06/2024 2,529.00p 2,539.00p 2,519.18p 2,539.00p 10,912
04/06/2024 2,527.00p 2,542.45p 2,525.27p 2,526.00p 5,044
03/06/2024 2,551.00p 2,562.00p 2,530.00p 2,533.00p 34,873
31/05/2024 2,530.00p 2,547.39p 2,528.00p 2,530.00p 9,610
30/05/2024 2,509.00p 2,532.00p 2,507.45p 2,525.50p 23,701
29/05/2024 2,542.00p 2,542.36p 2,514.00p 2,514.00p 34,333
28/05/2024 2,568.00p 2,579.00p 2,547.00p 2,554.00p 43,053
27/05/2024 2,545.00p 2,565.00p 2,540.00p 2,561.50p 11,421