Market data

Select a section

iShares V Public Limited Company Ishs Ibd Dec25 Tm $ Trsy Uct Etf Us Acc

(IT25)
Sector: n/a
$106.00
$0.09 0.09
Last updated: 14:36:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $105.88 $106.42 $105.85 $105.91 0
18/09/2024 $105.88 $105.92 $105.88 $105.91 766
17/09/2024 $105.96 $105.96 $105.91 $105.91 276
16/09/2024 $105.96 $105.96 $105.90 $105.93 1,408
13/09/2024 $105.92 $105.92 $105.86 $105.82 897
12/09/2024 $105.78 $105.88 $105.78 $105.78 4,255
11/09/2024 $105.84 $105.84 $105.78 $105.76 11
10/09/2024 $105.78 $105.78 $105.76 $105.76 432
09/09/2024 $105.78 $105.78 $105.74 $105.74 106
06/09/2024 $105.74 $105.78 $105.74 $105.78 102
05/09/2024 $105.68 $105.68 $105.63 $105.63 53
04/09/2024 $105.58 $105.70 $105.58 $105.70 623
03/09/2024 $105.52 $105.54 $105.46 $105.54 629
02/09/2024 $105.52 $105.52 $105.52 $105.48 6
30/08/2024 $105.44 $105.52 $105.44 $105.48 107
29/08/2024 $105.46 $105.52 $105.45 $105.45 2,001
28/08/2024 $105.46 $105.50 $105.45 $105.45 3,308
27/08/2024 $105.44 $105.44 $105.41 $105.41 638
26/08/2024 $105.34 $105.34 $105.28 $105.32 212
23/08/2024 $105.34 $105.34 $105.28 $105.32 212
22/08/2024 $105.34 $105.34 $105.28 $105.32 212
21/08/2024 $105.28 $105.33 $105.28 $105.33 313
20/08/2024 $105.00 $105.26 $105.25 $105.25 1
19/08/2024 $105.00 $105.28 $105.00 $105.17 67
16/08/2024 $105.26 $105.17 $105.16 $105.17 3
15/08/2024 $105.26 $105.18 $105.15 $105.15 22
14/08/2024 $105.26 $105.28 $105.18 $105.23 4,141
13/08/2024 $105.18 $105.21 $105.18 $105.21 5
12/08/2024 $105.16 $105.16 $105.15 $105.15 55
09/08/2024 $105.16 $105.16 $105.13 $105.13 194
08/08/2024 $105.20 $105.24 $105.10 $105.10 9
07/08/2024 $105.12 $105.12 $105.09 $105.09 6
06/08/2024 $105.16 $105.18 $105.11 $105.11 8
05/08/2024 $105.34 $105.36 $105.20 $105.22 1,831
02/08/2024 $104.82 $105.15 $104.94 $105.15 612
01/08/2024 $104.82 $105.06 $104.82 $104.85 6,008
31/07/2024 $104.72 $104.77 $104.72 $104.77 645
30/07/2024 $104.74 $104.78 $104.74 $104.78 342
29/07/2024 $104.74 $104.74 $104.70 $104.70 185
26/07/2024 $104.64 $104.99 $104.56 $104.66 0
25/07/2024 $104.64 $104.72 $104.66 $104.66 13
24/07/2024 $104.64 $104.64 $104.64 $104.64 140
23/07/2024 $104.58 $104.58 $104.56 $104.56 256
22/07/2024 $104.56 $104.60 $104.53 $104.53 3
19/07/2024 $104.60 $104.60 $104.53 $104.53 240
18/07/2024 $104.52 $104.58 $104.52 $104.52 2,037
17/07/2024 $104.50 $104.50 $104.48 $104.48 223
16/07/2024 $104.52 $104.52 $104.49 $104.48 2,018
15/07/2024 $104.48 $104.48 $104.48 $104.48 208
12/07/2024 $104.32 $104.53 $104.03 $104.43 0
11/07/2024 $104.32 $104.38 $104.10 $104.38 2,840
10/07/2024 $104.22 $104.27 $104.25 $104.25 607
09/07/2024 $104.22 $104.30 $104.20 $104.23 345
08/07/2024 $104.18 $104.33 $103.83 $104.23 0
05/07/2024 $104.18 $105.50 $103.84 $104.24 0
04/07/2024 $104.18 $104.14 $104.12 $104.14 32
03/07/2024 $104.18 $104.18 $104.10 $104.14 508
02/07/2024 $104.10 $104.10 $104.00 $104.08 191
01/07/2024 $104.08 $104.08 $103.90 $104.02 18
28/06/2024 $104.10 $104.80 $104.02 $104.07 13
27/06/2024 $104.02 $104.19 $103.64 $104.04 0
26/06/2024 $104.02 $104.10 $103.62 $103.98 0
25/06/2024 $104.02 $104.02 $103.98 $103.99 20
24/06/2024 $104.00 $104.08 $103.63 $103.98 0
21/06/2024 $104.00 $104.00 $103.95 $103.95 61
20/06/2024 $104.00 $104.00 $103.94 $103.94 954
19/06/2024 $103.96 $103.96 $103.90 $103.93 2
18/06/2024 $103.92 $103.93 $103.88 $103.93 29
17/06/2024 $103.98 $103.98 $103.88 $103.88 96
14/06/2024 $103.78 $104.05 $103.60 $103.91 0
13/06/2024 $103.78 $104.97 $103.57 $103.88 0
12/06/2024 $103.78 $103.90 $103.86 $103.86 28
11/06/2024 $103.78 $103.78 $103.74 $103.74 164
10/06/2024 $103.76 $103.76 $103.70 $103.71 1,253
07/06/2024 $103.78 $103.78 $103.72 $103.72 991
06/06/2024 $103.82 $103.82 $103.76 $103.78 222
05/06/2024 $103.72 $104.09 $103.50 $103.75 0
04/06/2024 $103.72 $103.74 $103.66 $103.69 11
03/06/2024 $103.66 $103.66 $103.60 $103.66 206
31/05/2024 $103.60 $103.62 $103.60 $103.62 235
30/05/2024 $103.60 $103.60 $103.52 $103.57 4,063
29/05/2024 $103.50 $103.56 $103.47 $103.47 2,038
28/05/2024 $103.52 $103.58 $103.52 $103.52 1
27/05/2024 $103.52 $103.56 $103.48 $103.49 29
24/05/2024 $103.52 $103.56 $103.48 $103.49 29
23/05/2024 $103.64 $103.64 $103.48 $103.48 4,201
22/05/2024 $103.54 $103.54 $103.44 $103.47 1,835
21/05/2024 $103.50 $103.54 $103.46 $103.47 12
20/05/2024 $103.54 $103.60 $103.45 $103.45 0
17/05/2024 $103.54 $103.54 $103.46 $103.48 1,111
16/05/2024 $103.52 $103.62 $103.46 $103.46 4,002
15/05/2024 $103.48 $103.54 $103.42 $103.47 6,007
14/05/2024 $103.36 $103.46 $103.36 $103.40 4,056
13/05/2024 $103.42 $103.44 $103.36 $103.38 4,103
10/05/2024 $103.36 $103.40 $103.36 $103.37 413
09/05/2024 $103.34 $103.40 $103.34 $103.37 13,171
08/05/2024 $103.34 $103.34 $103.28 $103.31 275
07/05/2024 $103.36 $103.36 $103.31 $103.31 1,543
06/05/2024 $103.28 $103.38 $103.22 $103.30 2,627
03/05/2024 $103.28 $103.38 $103.22 $103.30 2,627
02/05/2024 $103.20 $103.24 $103.16 $103.22 1,990
01/05/2024 $103.12 $103.26 $103.08 $103.08 1
30/04/2024 $103.12 $103.12 $103.06 $103.08 11
29/04/2024 $103.08 $103.14 $103.08 $103.09 2,246
26/04/2024 $103.08 $103.12 $103.08 $103.08 2,010
25/04/2024 $103.10 $103.10 $103.00 $103.07 6,051
24/04/2024 $103.08 $103.08 $103.07 $103.07 370
23/04/2024 $103.12 $103.12 $103.04 $103.05 2,009
22/04/2024 $103.04 $103.04 $103.00 $103.04 2,232
19/04/2024 $103.00 $103.06 $103.00 $103.02 8
18/04/2024 $103.02 $103.08 $102.98 $102.98 3,168
17/04/2024 $102.98 $102.98 $102.97 $102.97 1,313
16/04/2024 $102.94 $102.97 $102.94 $102.94 2,550
15/04/2024 $102.92 $102.95 $102.92 $102.95 2,050
12/04/2024 $102.92 $102.96 $102.92 $102.96 3,608
11/04/2024 $102.88 $102.90 $102.88 $102.88 106
10/04/2024 $103.10 $103.10 $102.87 $102.87 494
09/04/2024 $103.08 $103.08 $103.05 $103.05 40
08/04/2024 $103.04 $103.04 $103.00 $103.00 22
05/04/2024 $103.08 $103.08 $103.03 $103.03 3
04/04/2024 $103.12 $103.12 $103.08 $103.08 969
03/04/2024 $103.00 $103.00 $102.94 $102.98 1,689
02/04/2024 $103.20 $103.20 $102.97 $102.97 2,216
01/04/2024 $103.38 $103.38 $103.04 $103.05 12,576
29/03/2024 $103.38 $103.38 $103.04 $103.05 12,576
28/03/2024 $103.38 $103.38 $103.04 $103.05 12,576
27/03/2024 $103.10 $103.17 $103.10 $103.17 4
26/03/2024 $103.00 $103.00 $102.97 $102.97 4
25/03/2024 $103.00 $103.00 $102.96 $102.96 218
22/03/2024 $103.00 $103.00 $102.96 $102.99 2,515
21/03/2024 $102.92 $102.94 $102.92 $102.92 355
20/03/2024 $102.84 $102.84 $102.83 $102.83 97

Market data

Select a section