Market data

Select a section

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

(ISAG)
Sector: n/a
$44.46
$0.04 0.09
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section