Market data

Select a section

Ishares V Public Limited Company Ish Ibds Dc27 Trm $ Tsry Ucts Etf Us Acc

(IT27)
Sector: n/a
$107.42
$0.00 0.00
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $107.42 $107.42 $107.42 $107.42 130
30/10/2025 $107.42 $107.42 $107.42 $107.42 4
27/10/2025 $107.50 $107.53 $107.50 $107.53 818
23/10/2025 $107.52 $107.68 $107.48 $107.58 0
21/10/2025 $107.56 $107.57 $107.54 $107.57 1,420
20/10/2025 $107.54 $107.55 $107.50 $107.53 0
17/10/2025 $107.54 $107.54 $107.50 $107.53 595
16/10/2025 $107.58 $107.54 $107.27 $107.47 0
15/10/2025 $107.58 $107.50 $107.41 $107.44 0
14/10/2025 $107.58 $107.58 $107.41 $107.41 6,162
13/10/2025 $107.28 $107.40 $107.30 $107.36 0
09/10/2025 $107.22 $107.28 $107.23 $107.23 200
08/10/2025 $107.22 $107.26 $107.20 $107.21 0
07/10/2025 $107.22 $107.22 $107.20 $107.20 20
06/10/2025 $107.14 $107.17 $107.14 $107.17 100
03/10/2025 $107.24 $107.24 $107.20 $107.20 211
02/10/2025 $107.26 $107.26 $107.16 $107.19 1,700
01/10/2025 $107.04 $107.25 $107.06 $107.17 0
30/09/2025 $107.04 $107.12 $107.04 $107.08 496
29/09/2025 $106.96 $107.08 $106.96 $107.03 0
26/09/2025 $106.96 $106.96 $106.96 $106.96 109
25/09/2025 $107.06 $107.30 $106.93 $106.93 0
24/09/2025 $107.06 $107.10 $107.01 $107.02 0
23/09/2025 $107.06 $107.09 $106.98 $107.02 0
22/09/2025 $107.06 $107.06 $107.03 $107.03 843
19/09/2025 $107.02 $107.08 $107.02 $107.07 0
18/09/2025 $107.02 $107.07 $107.00 $107.05 173
17/09/2025 $107.02 $107.16 $107.06 $107.08 0
16/09/2025 $107.02 $107.12 $107.02 $107.08 0
15/09/2025 $107.02 $107.09 $106.97 $107.05 0
12/09/2025 $107.02 $107.07 $106.97 $106.97 0
11/09/2025 $107.02 $107.27 $106.90 $107.07 0
10/09/2025 $107.02 $107.02 $107.00 $107.00 300
09/09/2025 $107.00 $107.00 $106.98 $106.98 1,199
08/09/2025 $106.98 $107.08 $106.98 $107.05 9,135
05/09/2025 $107.04 $107.07 $107.04 $107.07 100
04/09/2025 $106.66 $107.08 $106.77 $106.83 0
02/09/2025 $106.66 $106.69 $106.66 $106.69 211
01/09/2025 $106.70 $106.77 $106.66 $106.71 0
29/08/2025 $106.70 $106.74 $106.70 $106.71 293
28/08/2025 $106.52 $107.00 $106.64 $106.70 0
27/08/2025 $106.66 $106.66 $106.64 $106.64 892
26/08/2025 $106.52 $106.62 $106.52 $106.59 1,329
25/08/2025 $106.48 $106.61 $106.48 $106.61 988
22/08/2025 $106.48 $106.61 $106.48 $106.61 988
21/08/2025 $106.44 $106.50 $106.37 $106.39 0
20/08/2025 $106.44 $106.50 $106.39 $106.45 0
19/08/2025 $106.44 $106.44 $106.35 $106.41 0
18/08/2025 $106.44 $106.46 $106.34 $106.35 0
15/08/2025 $106.44 $106.44 $106.40 $106.41 502
14/08/2025 $106.30 $106.81 $106.42 $106.42 0
13/08/2025 $106.30 $106.49 $106.38 $106.48 0
12/08/2025 $106.30 $106.38 $106.30 $106.38 51
11/08/2025 $106.36 $106.36 $106.28 $106.31 2,418
08/08/2025 $106.36 $106.38 $106.29 $106.29 50
07/08/2025 $106.36 $106.36 $106.34 $106.35 936
06/08/2025 $106.36 $106.36 $106.26 $106.36 0
05/08/2025 $106.36 $106.36 $106.33 $106.33 672
04/08/2025 $106.34 $106.34 $106.32 $106.32 7,159
01/08/2025 $105.90 $106.51 $105.86 $106.27 0
31/07/2025 $105.90 $105.94 $105.90 $105.88 840
30/07/2025 $105.90 $106.01 $105.86 $105.91 0
29/07/2025 $105.90 $105.94 $105.84 $105.92 0
28/07/2025 $105.90 $105.84 $105.84 $105.84 420
24/07/2025 $105.90 $105.90 $105.86 $105.86 5
23/07/2025 $105.98 $105.97 $105.91 $105.92 0
22/07/2025 $105.98 $106.00 $105.97 $105.97 390
21/07/2025 $105.86 $105.93 $105.88 $105.91 0
18/07/2025 $105.86 $105.88 $105.86 $105.88 140
17/07/2025 $105.80 $105.84 $105.78 $105.80 3,226
16/07/2025 $105.62 $105.83 $105.64 $105.80 0
15/07/2025 $105.62 $105.68 $105.62 $105.65 1,970
14/07/2025 $105.78 $105.78 $105.72 $105.73 329
11/07/2025 $105.70 $105.78 $105.73 $105.73 176
10/07/2025 $105.70 $105.81 $105.71 $105.73 0
09/07/2025 $105.70 $105.71 $105.70 $105.71 24,251
08/07/2025 $105.76 $105.65 $105.65 $105.65 8,328
07/07/2025 $105.76 $105.79 $105.65 $105.66 0
04/07/2025 $105.76 $105.76 $105.70 $105.70 50
03/07/2025 $105.84 $105.84 $105.69 $105.69 138
02/07/2025 $105.84 $105.87 $105.84 $105.87 28
01/07/2025 $105.86 $105.86 $105.84 $105.84 243
30/06/2025 $105.94 $105.94 $105.89 $105.89 64
27/06/2025 $105.86 $105.90 $105.85 $105.85 417
26/06/2025 $105.70 $106.09 $105.69 $105.85 0
25/06/2025 $105.70 $105.70 $105.69 $105.69 1,645
24/06/2025 $105.36 $105.73 $105.61 $105.73 0
23/06/2025 $105.36 $105.67 $105.44 $105.67 0
20/06/2025 $105.36 $105.49 $105.34 $105.49 0
19/06/2025 $105.36 $105.46 $105.36 $105.46 996
18/06/2025 $105.40 $105.48 $105.34 $105.46 0
17/06/2025 $105.40 $105.43 $105.30 $105.35 0
16/06/2025 $105.40 $105.39 $105.24 $105.35 0
13/06/2025 $105.40 $105.40 $105.30 $105.30 133
12/06/2025 $105.40 $105.46 $105.38 $105.43 444
11/06/2025 $105.30 $105.30 $105.27 $105.27 491
10/06/2025 $105.24 $105.24 $105.16 $105.16 30
09/06/2025 $105.44 $105.16 $105.09 $105.16 0
06/06/2025 $105.44 $105.56 $104.68 $105.11 0
05/06/2025 $105.44 $105.44 $105.33 $105.33 237
04/06/2025 $105.28 $105.39 $105.14 $105.34 0
03/06/2025 $105.28 $105.28 $105.18 $105.18 322
02/06/2025 $105.22 $105.30 $105.18 $105.23 0
30/05/2025 $105.22 $105.23 $105.20 $105.23 100
29/05/2025 $105.12 $105.17 $105.12 $105.17 100
28/05/2025 $105.06 $105.06 $105.02 $105.05 315
27/05/2025 $105.12 $105.12 $105.09 $105.09 30
26/05/2025 $105.02 $105.12 $105.02 $105.09 1,035
23/05/2025 $105.02 $105.12 $105.02 $105.09 1,035
22/05/2025 $104.90 $105.07 $104.95 $105.03 0
21/05/2025 $104.90 $105.04 $104.91 $104.95 0
20/05/2025 $104.90 $105.06 $104.95 $105.02 0
19/05/2025 $104.90 $104.96 $104.90 $104.96 8
16/05/2025 $105.04 $105.04 $104.99 $104.99 488
15/05/2025 $104.96 $105.00 $104.95 $104.95 5,025
14/05/2025 $104.94 $104.94 $104.81 $104.81 49
13/05/2025 $104.90 $104.90 $104.85 $104.85 402
12/05/2025 $105.04 $105.04 $104.90 $104.93 720
09/05/2025 $105.22 $105.19 $105.10 $105.14 0
08/05/2025 $105.22 $105.26 $105.15 $105.15 0
07/05/2025 $105.22 $105.22 $105.21 $105.21 10
06/05/2025 $105.18 $105.23 $105.18 $105.23 20
05/05/2025 $105.52 $105.46 $105.16 $105.17 0

Market data

Select a section