Market data

Select a section

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

(IT27)
Sector: n/a
$105.47
$0.12 0.11
Last updated: 16:16:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $105.52 $105.46 $105.16 $105.17 0
01/05/2025 $105.52 $105.74 $105.39 $105.46 0
30/04/2025 $105.52 $105.58 $105.52 $105.58 1
29/04/2025 $105.12 $105.46 $105.27 $105.42 0
28/04/2025 $105.12 $105.31 $105.13 $105.30 0
25/04/2025 $105.12 $105.14 $105.12 $105.13 188
24/04/2025 $104.98 $105.06 $104.98 $105.06 15
23/04/2025 $105.12 $105.12 $105.00 $105.00 999
22/04/2025 $105.10 $105.10 $105.09 $105.09 17
21/04/2025 $105.00 $105.13 $104.97 $105.11 0
18/04/2025 $105.00 $105.13 $104.97 $105.11 0
17/04/2025 $105.00 $105.13 $104.97 $105.11 0
16/04/2025 $105.00 $105.00 $104.99 $104.99 55
15/04/2025 $104.88 $104.91 $104.88 $104.91 10
14/04/2025 $104.84 $104.82 $104.61 $104.79 0
11/04/2025 $104.84 $104.97 $104.56 $104.61 0
10/04/2025 $104.84 $105.04 $104.37 $104.97 0
09/04/2025 $104.84 $105.04 $104.84 $105.04 178
08/04/2025 $104.94 $104.94 $104.94 $104.94 5,316
07/04/2025 $105.50 $105.18 $104.84 $105.18 48
04/04/2025 $105.50 $105.50 $105.29 $105.29 25
03/04/2025 $104.68 $105.15 $104.63 $105.09 0
02/04/2025 $104.68 $104.77 $104.62 $104.63 0
01/04/2025 $104.68 $104.75 $104.62 $104.71 0
28/03/2025 $104.32 $104.55 $104.36 $104.55 0
27/03/2025 $104.32 $104.41 $104.28 $104.37 0
26/03/2025 $104.32 $104.32 $104.30 $104.32 4,213
25/03/2025 $104.50 $104.35 $104.20 $104.34 0
24/03/2025 $104.50 $104.45 $104.26 $104.29 0
21/03/2025 $104.50 $104.50 $104.45 $104.45 138
20/03/2025 $104.12 $104.51 $104.13 $104.41 0
19/03/2025 $104.12 $104.14 $104.08 $104.13 964
18/03/2025 $104.26 $104.23 $104.12 $104.18 0
17/03/2025 $104.26 $104.26 $104.18 $104.23 829
14/03/2025 $104.28 $104.39 $104.21 $104.24 0
13/03/2025 $104.28 $104.29 $104.28 $104.29 131
12/03/2025 $104.44 $104.36 $104.21 $104.21 6
11/03/2025 $104.44 $104.44 $104.39 $104.39 134
10/03/2025 $104.32 $104.40 $104.32 $104.34 5,140
07/03/2025 $104.28 $104.33 $104.28 $104.33 105
06/03/2025 $104.10 $104.12 $104.10 $104.12 50
05/03/2025 $104.34 $104.34 $104.25 $104.25 153
04/03/2025 $104.04 $104.46 $104.04 $104.37 0
03/03/2025 $104.04 $104.12 $103.98 $104.11 0
28/02/2025 $104.04 $104.11 $104.04 $104.11 42
27/02/2025 $103.78 $104.17 $103.77 $103.88 0
26/02/2025 $103.78 $103.82 $103.77 $103.77 945
25/02/2025 $103.78 $103.83 $103.78 $103.83 335
24/02/2025 $103.54 $103.58 $103.54 $103.58 493
21/02/2025 $103.42 $103.44 $103.40 $103.44 491
20/02/2025 $103.42 $103.42 $103.42 $103.42 3,210
19/02/2025 $103.26 $103.28 $103.26 $103.27 1,127
18/02/2025 $103.36 $103.42 $103.27 $103.27 16,978
17/02/2025 $103.36 $103.36 $103.32 $103.32 18
14/02/2025 $103.20 $103.39 $103.18 $103.37 0
13/02/2025 $103.20 $103.20 $103.19 $103.19 1,400
12/02/2025 $103.18 $103.18 $102.94 $102.97 150
11/02/2025 $103.22 $103.22 $103.18 $103.18 286
10/02/2025 $103.22 $103.25 $103.22 $103.25 1,617
07/02/2025 $103.28 $103.28 $103.17 $103.17 79
06/02/2025 $103.36 $103.38 $103.32 $103.39 199
05/02/2025 $103.42 $103.42 $103.39 $103.39 840
04/02/2025 $105.30 $103.26 $103.08 $103.25 0
03/02/2025 $105.30 $105.30 $103.16 $103.25 11,707
31/01/2025 $103.24 $103.56 $103.23 $103.26 84,497
30/01/2025 $103.26 $103.26 $103.22 $103.22 5,871
29/01/2025 $103.18 $103.22 $103.17 $103.17 62,650
28/01/2025 $103.26 $103.26 $103.13 $103.13 8,908
27/01/2025 $103.02 $103.25 $103.02 $103.15 0
24/01/2025 $103.02 $103.02 $102.98 $103.02 39
23/01/2025 $102.98 $103.01 $102.80 $102.92 0
22/01/2025 $102.98 $102.98 $102.88 $102.88 828
21/01/2025 $102.80 $103.07 $102.90 $102.92 0
20/01/2025 $102.80 $103.04 $102.75 $102.96 0
17/01/2025 $102.80 $103.11 $102.89 $102.90 0
16/01/2025 $102.80 $102.95 $102.80 $102.78 87
15/01/2025 $102.82 $102.82 $102.78 $102.78 20
14/01/2025 $102.58 $102.60 $102.57 $102.57 266
13/01/2025 $102.82 $102.56 $102.40 $102.47 0
10/01/2025 $102.82 $102.82 $102.56 $102.56 2,001
09/01/2025 $103.00 $103.00 $102.84 $102.84 10
08/01/2025 $102.74 $102.89 $102.65 $102.74 0
07/01/2025 $102.74 $102.83 $102.58 $102.66 0
06/01/2025 $102.74 $102.75 $102.74 $102.75 75
03/01/2025 $102.82 $102.82 $102.81 $102.81 100
02/01/2025 $102.86 $102.86 $102.81 $102.81 100
01/01/2025 $102.68 $102.93 $102.74 $102.85 0
31/12/2024 $102.68 $102.93 $102.74 $102.85 0
30/12/2024 $102.68 $102.74 $102.68 $102.74 3,000
27/12/2024 $102.76 $102.59 $102.44 $102.58 0
26/12/2024 $102.76 $102.51 $102.43 $102.44 0
25/12/2024 $102.76 $102.51 $102.43 $102.44 0
24/12/2024 $102.76 $102.51 $102.43 $102.44 0
23/12/2024 $102.76 $102.76 $102.47 $102.47 5,486
20/12/2024 $102.60 $102.60 $102.58 $102.58 200
19/12/2024 $102.64 $102.54 $102.40 $102.53 0
18/12/2024 $102.64 $102.76 $102.49 $102.72 0

Market data

Select a section