Market data

Select a section

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

(ISAG)
Sector: n/a
$45.43
$0.54 1.19
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $46.00 $46.45 $45.91 $46.00 5,285
23/05/2024 $46.52 $46.71 $46.15 $46.19 7,153
22/05/2024 $46.41 $46.63 $46.41 $46.58 4,347
21/05/2024 $46.60 $46.75 $46.52 $46.69 16,520
20/05/2024 $46.63 $46.91 $46.52 $46.80 2,762
17/05/2024 $46.43 $46.65 $46.35 $46.47 2,315
16/05/2024 $46.50 $46.65 $46.25 $46.65 9,812
15/05/2024 $46.73 $46.96 $46.47 $46.65 15,296
14/05/2024 $46.57 $46.88 $46.20 $46.83 5,853
13/05/2024 $46.67 $47.01 $46.60 $46.74 12,543
10/05/2024 $46.86 $47.05 $46.65 $46.65 6,461
09/05/2024 $46.06 $46.66 $45.98 $46.53 16,296
08/05/2024 $46.24 $46.24 $46.02 $46.24 4,792
07/05/2024 $45.66 $46.16 $45.44 $46.11 36,594
06/05/2024 $45.53 $45.87 $45.53 $45.69 690
03/05/2024 $45.53 $45.80 $45.40 $45.69 10,416
02/05/2024 $45.05 $45.41 $45.05 $45.18 26,704
01/05/2024 $45.28 $45.28 $44.67 $44.78 1,572
30/04/2024 $45.96 $45.97 $45.25 $45.25 2,972
29/04/2024 $45.50 $45.85 $45.00 $45.79 6,649
26/04/2024 $45.20 $45.41 $44.98 $44.98 7,885
25/04/2024 $45.43 $45.54 $44.90 $44.98 27,436
24/04/2024 $45.66 $45.70 $45.26 $45.26 65,744
23/04/2024 $45.72 $45.78 $45.48 $45.67 13,906
22/04/2024 $45.96 $45.96 $45.34 $45.41 8,004
19/04/2024 $44.87 $45.60 $44.87 $45.53 1,757
18/04/2024 $45.03 $45.32 $44.94 $45.26 4,871
17/04/2024 $44.73 $45.14 $44.73 $44.87 12,511
16/04/2024 $44.94 $45.12 $44.73 $44.91 7,200
15/04/2024 $45.12 $46.25 $45.11 $45.51 13,778
12/04/2024 $46.54 $46.59 $45.80 $45.81 4,540
11/04/2024 $46.99 $47.01 $46.30 $46.30 8,026
10/04/2024 $47.27 $47.30 $45.80 $46.60 13,295
09/04/2024 $46.90 $47.14 $46.81 $46.93 5,285
08/04/2024 $46.89 $47.13 $46.69 $46.98 16,034
05/04/2024 $46.82 $46.94 $46.54 $46.80 8,597
04/04/2024 $46.59 $47.03 $46.57 $46.96 2,102
03/04/2024 $46.37 $46.46 $46.17 $46.46 3,924
02/04/2024 $46.24 $46.41 $46.01 $46.06 9,965
01/04/2024 $46.30 $46.60 $46.24 $46.49 6,175
29/03/2024 $46.30 $46.60 $46.24 $46.49 6,175
28/03/2024 $46.30 $46.60 $46.24 $46.49 6,175
27/03/2024 $46.40 $46.40 $45.75 $46.22 7,911
26/03/2024 $45.82 $45.98 $45.67 $45.74 5,246
25/03/2024 $45.74 $45.97 $45.65 $45.85 9,940
22/03/2024 $46.22 $46.37 $45.94 $45.96 3,308
21/03/2024 $46.30 $46.44 $46.14 $46.44 7,598
20/03/2024 $45.77 $45.93 $45.51 $45.93 12,204

Market data

Select a section