Market data

Select a section

Ishares V Public Ltd Company IShares Acribusiness UCITS ETF USD (ACC)

(ISAG)
Sector: n/a
$45.93
$0.20 0.43
Last updated: 11:57:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $45.76 $45.88 $45.50 $45.62 9,240
21/11/2024 $44.87 $45.62 $44.86 $45.62 12,714
20/11/2024 $44.90 $45.00 $44.72 $44.72 2,375
19/11/2024 $45.03 $45.19 $44.57 $45.19 3,531
18/11/2024 $44.61 $44.88 $44.61 $44.81 2,403
15/11/2024 $44.32 $44.75 $44.32 $44.58 15,805
14/11/2024 $44.57 $44.67 $44.31 $44.58 10,228
13/11/2024 $44.43 $44.62 $44.43 $44.78 1,607
12/11/2024 $45.00 $45.25 $44.79 $44.78 1,522
11/11/2024 $45.26 $45.26 $45.06 $45.15 2,176
08/11/2024 $45.59 $45.59 $45.19 $45.19 2,098
07/11/2024 $45.57 $45.89 $45.37 $45.63 3,306
06/11/2024 $46.03 $46.52 $45.42 $45.54 20,552
05/11/2024 $45.78 $45.80 $45.37 $45.69 12,751
04/11/2024 $45.41 $45.94 $45.36 $45.73 8,917
01/11/2024 $45.46 $45.59 $45.16 $45.30 10,689
31/10/2024 $45.46 $45.57 $45.21 $45.29 826
30/10/2024 $45.38 $45.83 $45.31 $45.41 6,130
29/10/2024 $45.78 $45.82 $45.41 $45.41 7,422
28/10/2024 $45.55 $45.84 $45.50 $45.78 5,591
25/10/2024 $45.34 $45.70 $45.28 $45.64 2,047
24/10/2024 $45.52 $45.56 $44.55 $45.24 1,338
23/10/2024 $45.23 $45.36 $45.03 $45.24 7,329
22/10/2024 $45.49 $45.49 $45.19 $45.24 2,061
21/10/2024 $45.64 $45.82 $45.48 $45.48 6,948
18/10/2024 $45.94 $46.13 $45.65 $45.74 1,500
17/10/2024 $45.90 $46.07 $45.69 $45.80 7,807
16/10/2024 $45.82 $46.16 $45.63 $45.90 2,691
15/10/2024 $45.95 $46.15 $45.95 $46.07 15,913
14/10/2024 $46.09 $46.29 $45.93 $46.12 5,039
11/10/2024 $45.86 $46.26 $45.80 $46.26 1,491
10/10/2024 $45.89 $45.94 $45.76 $45.94 3,639
09/10/2024 $45.75 $46.09 $45.62 $45.87 3,425
08/10/2024 $46.10 $46.33 $45.80 $45.87 4,670
07/10/2024 $46.70 $46.89 $46.48 $46.54 6,623
04/10/2024 $46.76 $46.82 $46.57 $46.74 3,859
03/10/2024 $46.66 $46.93 $46.40 $46.56 12,951
02/10/2024 $46.98 $47.17 $46.64 $46.88 8,481
01/10/2024 $46.44 $46.73 $46.43 $46.73 8,787
30/09/2024 $46.57 $46.77 $45.90 $45.90 34,225
27/09/2024 $46.29 $46.74 $46.17 $46.65 6,779
26/09/2024 $45.66 $46.10 $45.55 $46.03 1,156
25/09/2024 $45.68 $45.83 $45.47 $45.53 1,638
24/09/2024 $45.74 $46.07 $45.48 $45.96 12,940
23/09/2024 $45.37 $45.54 $45.30 $45.51 12,221
20/09/2024 $45.73 $45.86 $45.07 $45.06 4,370
19/09/2024 $45.25 $45.69 $45.11 $44.89 264
18/09/2024 $44.91 $44.95 $44.82 $44.89 710
17/09/2024 $44.42 $44.98 $44.42 $44.90 1,876
16/09/2024 $44.57 $44.71 $44.41 $44.42 5,922
13/09/2024 $43.96 $44.48 $43.96 $43.91 2,714
12/09/2024 $43.83 $43.91 $43.66 $43.42 9,041
11/09/2024 $43.88 $43.88 $43.12 $43.99 8,018
10/09/2024 $44.89 $44.89 $43.78 $43.99 19,134
09/09/2024 $44.42 $44.54 $44.33 $44.51 21,957
06/09/2024 $44.55 $44.73 $44.21 $44.28 4,115
05/09/2024 $44.87 $45.10 $44.75 $44.75 16,084
04/09/2024 $44.42 $45.04 $44.42 $44.88 7,441
03/09/2024 $45.43 $45.56 $44.54 $44.73 5,940
02/09/2024 $45.39 $45.53 $45.23 $45.31 4,217
30/08/2024 $45.44 $45.67 $45.30 $45.30 7,607
29/08/2024 $45.14 $45.40 $44.93 $45.24 14,851
28/08/2024 $45.23 $45.32 $44.94 $45.11 19,866
27/08/2024 $45.20 $45.36 $44.95 $45.04 6,286
26/08/2024 $44.54 $44.70 $44.30 $44.32 3,564
23/08/2024 $44.54 $44.70 $44.30 $44.32 3,564
22/08/2024 $44.54 $44.70 $44.30 $44.32 3,564
21/08/2024 $44.33 $44.60 $44.21 $44.60 9,944
20/08/2024 $44.44 $44.67 $44.23 $44.23 1,543
19/08/2024 $44.28 $44.61 $44.10 $44.28 18,656
16/08/2024 $44.20 $44.41 $44.00 $44.28 639
15/08/2024 $43.68 $44.11 $43.59 $44.11 11,633
14/08/2024 $43.55 $43.70 $43.41 $43.55 3,115
13/08/2024 $43.20 $43.38 $43.00 $43.19 1,662
12/08/2024 $42.97 $43.32 $42.97 $43.11 2,550
09/08/2024 $43.18 $43.25 $42.70 $42.83 2,059
08/08/2024 $42.92 $43.08 $42.58 $43.04 7,352
07/08/2024 $42.77 $43.28 $42.70 $43.15 7,260
06/08/2024 $42.55 $42.66 $42.19 $42.29 4,670
05/08/2024 $42.50 $43.04 $40.80 $42.35 24,374
02/08/2024 $43.90 $43.93 $42.88 $42.88 2,335
01/08/2024 $44.41 $44.87 $44.34 $44.34 11,088
31/07/2024 $45.37 $45.50 $45.10 $45.16 1,012
30/07/2024 $44.98 $45.17 $44.63 $44.89 2,668
29/07/2024 $45.38 $45.52 $44.86 $44.89 4,485
26/07/2024 $45.00 $45.21 $44.96 $44.74 1,954
25/07/2024 $44.14 $44.74 $44.03 $44.74 3,906
24/07/2024 $44.19 $44.40 $43.81 $44.29 6,973
23/07/2024 $44.82 $44.84 $44.32 $44.32 6,475
22/07/2024 $44.98 $45.08 $44.57 $44.85 19,306
19/07/2024 $45.26 $45.26 $44.57 $44.57 20,016
18/07/2024 $45.65 $45.76 $45.43 $45.43 16,610
17/07/2024 $44.95 $45.63 $44.93 $45.49 3,576
16/07/2024 $44.22 $44.74 $44.22 $44.74 4,329
15/07/2024 $44.35 $44.50 $44.08 $44.21 11,609
12/07/2024 $44.00 $44.28 $44.00 $44.27 4,135
11/07/2024 $43.47 $43.91 $43.23 $43.89 1,046
10/07/2024 $43.13 $43.30 $43.04 $43.24 4,844
09/07/2024 $43.71 $43.71 $43.38 $43.44 20,690
08/07/2024 $43.46 $43.70 $43.37 $43.62 41,196
05/07/2024 $43.92 $44.04 $43.37 $43.55 2,697
04/07/2024 $44.00 $44.01 $43.89 $43.95 8,028
03/07/2024 $43.84 $44.13 $43.74 $43.86 2,677
02/07/2024 $43.60 $43.82 $43.47 $43.82 2,835
01/07/2024 $44.19 $44.23 $43.80 $43.84 23,947
28/06/2024 $44.12 $44.32 $44.04 $44.04 6,313
27/06/2024 $44.07 $44.20 $43.96 $44.03 6,800
26/06/2024 $44.00 $44.12 $43.61 $43.88 22,009
25/06/2024 $44.56 $44.56 $43.96 $43.96 9,903
24/06/2024 $43.81 $44.52 $43.81 $44.32 10,208
21/06/2024 $43.81 $43.86 $43.66 $43.66 3,308
20/06/2024 $43.73 $43.85 $43.55 $43.82 6,979
19/06/2024 $43.69 $43.74 $43.51 $43.56 4,281
18/06/2024 $43.62 $43.94 $43.58 $43.63 1,083
17/06/2024 $43.48 $43.78 $43.29 $43.50 2,544
14/06/2024 $43.60 $43.74 $43.32 $43.42 13,108
13/06/2024 $44.46 $44.46 $43.41 $43.41 4,446
12/06/2024 $43.98 $44.52 $43.74 $44.28 5,864
11/06/2024 $44.35 $44.45 $43.83 $44.01 7,220
10/06/2024 $44.22 $44.71 $43.57 $44.22 5,199
07/06/2024 $44.79 $44.90 $44.51 $44.51 7,410
06/06/2024 $44.39 $44.66 $44.38 $44.62 4,441
05/06/2024 $44.95 $44.99 $44.30 $44.42 8,783
04/06/2024 $45.36 $45.38 $44.84 $44.84 12,685
03/06/2024 $45.65 $45.90 $45.34 $45.39 24,002
31/05/2024 $45.05 $45.15 $44.89 $45.09 6,813
30/05/2024 $44.82 $45.12 $44.82 $45.11 5,261
29/05/2024 $45.72 $45.72 $45.03 $45.08 9,927
28/05/2024 $45.92 $46.07 $45.79 $45.89 20,036
27/05/2024 $46.00 $46.45 $45.91 $46.00 5,285

Market data

Select a section