Market data

Select a section

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

(ISAG)
Sector: n/a
$48.43
$-0.57 -1.15
Last updated: 16:50:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $48.50 $48.72 $48.37 $48.43 1,917
30/10/2025 $49.26 $49.36 $48.95 $48.99 6,391
29/10/2025 $49.76 $50.04 $49.74 $49.92 1,804
28/10/2025 $50.27 $50.33 $49.89 $50.33 2,313
27/10/2025 $50.32 $50.66 $50.18 $50.18 1,998
24/10/2025 $50.28 $50.35 $49.96 $50.25 3,902
23/10/2025 $49.47 $49.96 $49.47 $49.88 6,265
22/10/2025 $49.60 $49.62 $49.39 $49.62 1,552
21/10/2025 $49.62 $50.02 $49.38 $49.62 593
20/10/2025 $50.04 $50.04 $49.76 $49.90 2,058
17/10/2025 $49.16 $49.72 $49.12 $49.63 3,369
16/10/2025 $49.61 $49.93 $49.60 $49.90 1,046
15/10/2025 $49.86 $50.07 $49.65 $49.86 5,407
14/10/2025 $49.01 $49.06 $48.69 $48.88 12,585
13/10/2025 $49.13 $49.47 $49.13 $49.47 1,351
10/10/2025 $49.84 $49.84 $49.16 $49.16 17,143
09/10/2025 $50.15 $50.37 $49.98 $50.08 43,134
08/10/2025 $50.83 $50.83 $50.38 $50.38 993
07/10/2025 $50.56 $50.69 $50.45 $50.59 9,697
06/10/2025 $50.21 $50.80 $50.21 $50.67 2,993
03/10/2025 $50.02 $50.41 $50.02 $50.37 3,789
02/10/2025 $49.49 $50.05 $48.80 $49.94 11,872
01/10/2025 $49.97 $50.18 $49.62 $49.62 8,420
30/09/2025 $50.22 $50.25 $49.88 $49.96 2,980
29/09/2025 $50.40 $50.59 $50.14 $50.30 6,381
26/09/2025 $50.07 $50.26 $50.03 $50.24 4,380
25/09/2025 $50.74 $50.74 $50.36 $50.53 9,630
24/09/2025 $50.30 $50.99 $50.16 $50.82 6,156
23/09/2025 $50.16 $50.65 $50.05 $50.59 7,465
22/09/2025 $50.28 $50.51 $50.15 $50.18 525
19/09/2025 $50.38 $50.64 $50.33 $50.38 5,270
18/09/2025 $50.71 $50.91 $50.48 $50.55 4,521
17/09/2025 $50.83 $51.10 $50.83 $50.94 829
16/09/2025 $50.81 $50.82 $50.61 $50.62 1,533
15/09/2025 $51.00 $51.49 $50.80 $50.84 2,197
12/09/2025 $50.93 $51.10 $50.79 $50.79 2,528
11/09/2025 $50.73 $51.07 $50.64 $51.07 3,479
10/09/2025 $50.44 $50.50 $50.29 $50.28 372
09/09/2025 $50.72 $50.73 $50.50 $50.50 1,588
08/09/2025 $50.72 $50.78 $50.54 $50.56 9,920
05/09/2025 $50.29 $50.72 $50.25 $50.36 85,303
04/09/2025 $50.14 $50.19 $49.98 $50.09 12,094
03/09/2025 $50.35 $50.55 $50.13 $50.20 8,644
02/09/2025 $50.96 $51.00 $50.40 $50.46 10,668
01/09/2025 $50.83 $50.91 $50.76 $50.81 4,678
29/08/2025 $50.92 $50.98 $50.72 $50.72 2,687
28/08/2025 $51.21 $51.24 $50.66 $50.67 9,046
27/08/2025 $50.86 $50.93 $50.64 $50.82 2,476
26/08/2025 $51.16 $51.24 $50.79 $50.82 4,872
25/08/2025 $50.49 $51.09 $50.43 $51.09 598
22/08/2025 $50.49 $51.09 $50.43 $51.09 598
21/08/2025 $50.18 $50.42 $50.15 $50.42 5,045
20/08/2025 $49.96 $50.24 $49.76 $50.12 9,435
19/08/2025 $49.84 $49.94 $49.76 $49.88 6,011
18/08/2025 $49.62 $49.92 $49.62 $49.74 50,133
15/08/2025 $49.50 $49.62 $49.47 $49.62 5,169
14/08/2025 $50.00 $50.08 $49.27 $49.27 3,057
13/08/2025 $49.55 $49.77 $49.43 $49.68 130,820
12/08/2025 $49.33 $49.81 $49.33 $49.77 7,442
11/08/2025 $49.61 $49.62 $49.33 $49.33 279
08/08/2025 $49.31 $49.46 $49.31 $49.35 272
07/08/2025 $49.57 $49.57 $48.89 $48.96 2,781
06/08/2025 $49.69 $49.96 $49.35 $49.53 5,465
05/08/2025 $49.22 $49.61 $49.11 $49.49 12,195
04/08/2025 $49.50 $49.50 $48.73 $49.08 1,939
01/08/2025 $49.05 $49.26 $48.59 $48.69 3,030
31/07/2025 $49.24 $49.28 $49.19 $49.22 1,953
30/07/2025 $49.52 $49.60 $49.33 $49.33 7,888
29/07/2025 $49.35 $49.45 $49.23 $49.22 10,518
28/07/2025 $49.98 $49.98 $49.34 $49.48 13,987
25/07/2025 $49.95 $49.98 $49.47 $49.47 685
24/07/2025 $50.28 $50.35 $50.12 $50.15 10,163
23/07/2025 $49.89 $50.32 $49.79 $50.26 2,126
22/07/2025 $48.83 $49.35 $48.83 $49.35 2,701
21/07/2025 $49.13 $49.26 $49.04 $49.25 3,820
18/07/2025 $48.89 $48.97 $48.71 $48.91 148
17/07/2025 $48.42 $48.58 $48.35 $48.53 921
16/07/2025 $48.77 $48.77 $48.38 $48.44 159
15/07/2025 $49.22 $49.38 $48.97 $48.97 6,562
14/07/2025 $49.28 $49.54 $49.25 $49.36 1,839
11/07/2025 $49.62 $49.67 $49.16 $49.28 36,207
10/07/2025 $49.69 $49.95 $49.67 $49.93 6,411
09/07/2025 $49.78 $49.91 $49.54 $49.57 6,340
08/07/2025 $49.51 $49.90 $49.50 $49.72 9,103
07/07/2025 $49.88 $50.03 $49.64 $49.66 935
04/07/2025 $49.99 $49.99 $49.74 $49.80 468
03/07/2025 $50.17 $50.34 $49.81 $50.07 4,486
02/07/2025 $49.67 $49.87 $49.50 $49.86 14,933
01/07/2025 $49.04 $49.39 $48.85 $49.39 14,776
30/06/2025 $48.73 $48.99 $48.73 $48.96 444
27/06/2025 $48.74 $48.89 $48.66 $48.66 1,449
26/06/2025 $48.53 $48.71 $48.40 $48.71 5,422
25/06/2025 $48.81 $48.84 $48.30 $48.33 7,592
24/06/2025 $49.26 $49.28 $48.76 $48.87 5,910
23/06/2025 $48.89 $49.11 $48.54 $49.00 1,089
20/06/2025 $49.15 $49.31 $49.03 $49.03 1,067
19/06/2025 $49.09 $49.29 $48.93 $48.93 3,246
18/06/2025 $49.51 $49.68 $49.21 $49.50 1,664
17/06/2025 $49.43 $49.67 $49.39 $49.40 6,147
16/06/2025 $48.88 $49.68 $48.88 $49.54 129,047
13/06/2025 $47.82 $48.96 $47.66 $48.96 1,188
12/06/2025 $48.18 $48.32 $48.00 $48.26 299
11/06/2025 $48.17 $48.55 $48.16 $48.16 6,030
10/06/2025 $48.10 $48.37 $47.99 $48.15 4,798
09/06/2025 $47.94 $48.07 $47.86 $48.07 1,081
06/06/2025 $47.86 $47.98 $47.56 $47.77 27,647
05/06/2025 $47.75 $47.90 $47.62 $47.75 1,664
04/06/2025 $47.84 $48.02 $47.84 $47.85 856
03/06/2025 $47.77 $47.84 $47.59 $47.79 7,055
02/06/2025 $47.56 $47.75 $47.49 $47.67 2,132
30/05/2025 $47.67 $47.67 $47.42 $47.54 231
29/05/2025 $47.88 $47.97 $47.54 $47.53 1,162
28/05/2025 $47.72 $47.77 $47.55 $47.55 2,009
27/05/2025 $47.59 $47.75 $47.47 $47.47 6,358
26/05/2025 $47.29 $47.60 $47.00 $47.25 6,620
23/05/2025 $47.29 $47.60 $47.00 $47.25 6,620
22/05/2025 $47.79 $47.79 $47.24 $47.24 4,655
21/05/2025 $47.98 $48.04 $47.82 $47.88 107
20/05/2025 $47.77 $48.17 $47.74 $48.07 10,727
19/05/2025 $47.80 $47.93 $47.62 $47.92 1,543
16/05/2025 $47.40 $47.68 $47.40 $47.68 1,875
15/05/2025 $47.00 $47.23 $46.94 $47.23 16,109
14/05/2025 $47.18 $47.32 $46.71 $46.92 14,885
13/05/2025 $46.38 $47.33 $46.38 $47.24 1,711
12/05/2025 $46.56 $47.02 $46.56 $46.72 12,329
09/05/2025 $46.07 $46.16 $45.58 $46.06 3,586
08/05/2025 $45.75 $45.78 $45.46 $45.46 9,888
07/05/2025 $45.93 $46.05 $45.64 $45.77 1,348
06/05/2025 $45.85 $45.95 $45.41 $45.95 4,058
05/05/2025 $45.72 $46.21 $45.72 $45.97 4,309

Market data

Select a section