Market data

Select a section

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

(ISAG)
Sector: n/a
$47.68
$0.45 0.95
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $45.72 $46.21 $45.72 $45.97 4,309
01/05/2025 $45.67 $45.78 $45.55 $45.78 3,420
30/04/2025 $45.70 $45.83 $45.12 $45.40 3,176
29/04/2025 $45.54 $45.70 $45.41 $45.68 3,264
28/04/2025 $45.06 $45.72 $45.06 $45.53 2,335
25/04/2025 $45.27 $45.48 $44.96 $45.04 836
24/04/2025 $44.83 $45.27 $44.58 $45.17 3,188
23/04/2025 $45.13 $45.33 $44.74 $44.74 10,185
22/04/2025 $44.36 $44.66 $44.31 $44.65 1,344
21/04/2025 $43.99 $44.07 $43.70 $44.07 2,686
18/04/2025 $43.99 $44.07 $43.70 $44.07 2,686
17/04/2025 $43.99 $44.07 $43.70 $44.07 2,686
16/04/2025 $43.64 $44.04 $43.46 $43.98 1,841
15/04/2025 $43.86 $44.00 $43.80 $43.79 1,480
14/04/2025 $43.59 $43.87 $43.59 $43.87 5,534
11/04/2025 $42.61 $42.91 $42.11 $42.48 9,899
10/04/2025 $42.74 $42.74 $41.97 $42.01 31,320
09/04/2025 $39.97 $40.79 $39.80 $40.37 1,467
08/04/2025 $41.55 $41.97 $40.99 $41.17 7,284
07/04/2025 $39.79 $42.19 $39.52 $40.56 10,882
04/04/2025 $43.60 $43.78 $41.45 $41.63 14,377
03/04/2025 $44.04 $44.21 $43.88 $44.06 8,143
02/04/2025 $44.91 $45.00 $44.49 $44.70 17,502
01/04/2025 $44.77 $44.86 $44.42 $44.78 45,387
31/03/2025 $44.36 $44.56 $44.12 $44.48 13,371
28/03/2025 $45.06 $45.06 $44.42 $44.42 2,376
27/03/2025 $44.84 $45.20 $44.78 $45.17 7,894
26/03/2025 $44.44 $44.59 $44.27 $44.59 18,248
25/03/2025 $44.56 $44.59 $44.31 $44.49 16,250
24/03/2025 $44.90 $44.90 $44.52 $44.54 7,247
21/03/2025 $44.83 $44.83 $44.32 $44.44 1,441
20/03/2025 $45.00 $45.10 $44.66 $44.83 16,784
19/03/2025 $44.75 $44.89 $44.71 $44.89 5,875
18/03/2025 $44.75 $44.87 $44.61 $44.70 16,430
17/03/2025 $44.10 $44.84 $43.98 $44.84 1,872
14/03/2025 $43.02 $43.84 $43.02 $43.84 482
13/03/2025 $43.69 $43.69 $43.40 $43.42 2,057
12/03/2025 $44.15 $44.30 $43.64 $43.75 17,153
11/03/2025 $44.96 $44.96 $44.17 $44.17 22,641
10/03/2025 $44.48 $44.93 $44.27 $44.62 2,900
07/03/2025 $44.31 $44.54 $44.01 $44.40 7,395
06/03/2025 $43.39 $44.03 $43.31 $44.03 12,540
05/03/2025 $43.06 $43.25 $42.91 $42.98 25,974
04/03/2025 $43.17 $43.31 $42.57 $42.63 133,428
03/03/2025 $44.08 $44.27 $43.78 $43.78 7,800
28/02/2025 $43.81 $44.04 $43.76 $43.76 1,676
27/02/2025 $44.24 $44.38 $44.02 $44.21 3,205
26/02/2025 $44.58 $44.70 $44.37 $44.37 17,788
25/02/2025 $44.46 $44.72 $44.36 $44.48 8,640
24/02/2025 $44.65 $44.66 $44.39 $44.46 2,112
21/02/2025 $44.60 $44.71 $44.45 $44.46 3,479
20/02/2025 $44.58 $44.69 $44.41 $44.42 2,767
19/02/2025 $44.54 $44.71 $44.27 $44.49 4,802
18/02/2025 $44.00 $44.37 $43.99 $44.37 44,643
17/02/2025 $44.13 $44.13 $43.86 $44.06 3,546
14/02/2025 $43.85 $44.13 $43.69 $44.13 13,807
13/02/2025 $43.72 $43.74 $43.27 $43.74 25,899
12/02/2025 $44.22 $44.22 $43.69 $43.85 1,461
11/02/2025 $43.95 $44.30 $43.85 $44.23 30,547
10/02/2025 $43.82 $43.95 $43.78 $43.86 1,205
07/02/2025 $43.92 $44.00 $43.81 $43.86 3,230
06/02/2025 $43.88 $44.83 $43.88 $44.41 2,631
05/02/2025 $44.81 $44.87 $44.28 $44.41 4,429
04/02/2025 $44.90 $44.99 $44.59 $44.98 14,827
03/02/2025 $44.65 $44.98 $44.37 $44.98 28,271
31/01/2025 $46.02 $46.02 $45.53 $45.66 3,507
30/01/2025 $45.82 $46.03 $45.74 $45.95 16,378
29/01/2025 $45.01 $45.53 $45.01 $45.53 1,964
28/01/2025 $45.36 $45.60 $45.23 $45.30 2,128
27/01/2025 $45.08 $45.37 $44.92 $45.35 3,958
24/01/2025 $45.49 $45.49 $45.14 $45.26 946
23/01/2025 $45.02 $45.44 $44.86 $45.27 441
22/01/2025 $44.91 $45.08 $44.66 $45.08 4,997
21/01/2025 $44.99 $45.05 $44.84 $45.05 12,617
20/01/2025 $45.06 $45.18 $44.83 $45.07 4,284
17/01/2025 $44.57 $44.77 $44.47 $44.77 1,707
16/01/2025 $44.42 $44.44 $44.25 $44.15 4,011
15/01/2025 $44.17 $44.59 $44.07 $44.15 4,271
14/01/2025 $44.11 $44.11 $43.80 $43.80 1,531
13/01/2025 $42.59 $43.59 $42.47 $43.53 15,390
10/01/2025 $42.78 $42.78 $42.23 $42.33 3,238
09/01/2025 $42.59 $42.78 $42.59 $42.65 1,352
08/01/2025 $43.11 $43.11 $42.52 $42.65 9,002
07/01/2025 $43.30 $43.41 $43.21 $43.21 19,918
06/01/2025 $43.26 $43.75 $43.12 $43.56 5,282
03/01/2025 $43.29 $43.29 $43.00 $43.19 3,353
02/01/2025 $42.62 $43.43 $42.62 $43.25 7,090
01/01/2025 $43.06 $43.06 $42.91 $42.97 159
31/12/2024 $43.06 $43.06 $42.91 $42.97 159
30/12/2024 $43.16 $43.16 $42.69 $42.81 5,385
27/12/2024 $43.39 $43.39 $43.01 $43.15 3,520
26/12/2024 $43.09 $43.26 $43.09 $43.12 1,346
25/12/2024 $43.09 $43.26 $43.09 $43.12 1,346
24/12/2024 $43.09 $43.26 $43.09 $43.12 1,346
23/12/2024 $43.25 $43.39 $42.77 $42.89 3,504
20/12/2024 $42.87 $43.29 $42.55 $43.29 28,326
19/12/2024 $43.48 $43.48 $43.00 $43.13 7,772
18/12/2024 $44.53 $44.56 $44.17 $44.23 23,954
17/12/2024 $44.66 $44.71 $44.20 $44.27 15,054
16/12/2024 $45.33 $45.33 $44.89 $45.06 13,737
13/12/2024 $45.46 $45.57 $45.06 $45.36 6,761
12/12/2024 $45.96 $45.96 $45.54 $45.58 5,390
11/12/2024 $45.60 $45.77 $45.46 $45.75 18,714
10/12/2024 $45.65 $45.78 $45.15 $45.52 3,646
09/12/2024 $45.44 $46.10 $45.37 $45.91 1,945
06/12/2024 $45.60 $45.81 $45.53 $45.56 7,334
05/12/2024 $46.88 $46.88 $45.79 $45.81 6,412
04/12/2024 $46.30 $46.34 $45.83 $46.02 180,801
03/12/2024 $45.75 $46.50 $45.75 $46.31 6,567
02/12/2024 $46.09 $46.24 $45.82 $46.04 19,513
29/11/2024 $46.06 $46.21 $45.96 $46.16 5,587
28/11/2024 $45.77 $45.97 $45.77 $45.96 9,436
27/11/2024 $46.00 $46.17 $45.78 $46.03 2,788
26/11/2024 $45.98 $46.07 $45.67 $46.06 18,333
25/11/2024 $45.95 $46.19 $45.86 $46.17 6,042
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

Market data

Select a section