iShares IV Metaverse UCITS ETF USD (ACC)

(MTAV)
Sector: n/a
776.45p
6.50p 0.84
Last updated: 12:17:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 772.80p 772.80p 767.20p 766.40p 2,017
21/11/2024 764.10p 770.30p 759.60p 766.40p 45,920
20/11/2024 766.20p 766.62p 757.70p 757.70p 1,321
19/11/2024 757.70p 759.80p 755.30p 759.80p 469
18/11/2024 757.60p 761.25p 757.60p 761.25p 758
15/11/2024 756.60p 759.88p 755.70p 764.10p 779
14/11/2024 773.00p 774.79p 764.10p 764.10p 2,593
13/11/2024 764.90p 772.30p 763.70p 772.30p 1,587
12/11/2024 755.90p 771.52p 748.72p 769.85p 42,361
11/11/2024 751.80p 756.40p 750.60p 756.40p 1,529
08/11/2024 733.30p 738.60p 732.00p 738.00p 7,655
07/11/2024 726.20p 729.30p 723.95p 729.30p 1,579
06/11/2024 717.90p 719.30p 717.20p 717.80p 1,389
05/11/2024 685.80p 692.55p 684.80p 692.55p 7,743
04/11/2024 688.90p 690.90p 688.60p 688.75p 502
01/11/2024 687.00p 692.05p 687.00p 692.05p 2,461
31/10/2024 685.50p 694.50p 685.50p 690.00p 5,916
30/10/2024 698.10p 699.30p 696.55p 697.75p 852
29/10/2024 694.20p 696.26p 693.90p 695.95p 404
28/10/2024 695.20p 695.90p 693.40p 693.65p 6,541
25/10/2024 690.50p 693.45p 690.50p 693.45p 494
24/10/2024 690.00p 691.40p 687.45p 690.65p 2,760
23/10/2024 693.30p 695.14p 690.65p 690.65p 4,102
22/10/2024 699.10p 699.10p 693.36p 695.30p 1,837
21/10/2024 702.60p 702.60p 693.95p 693.95p 503
18/10/2024 694.10p 697.15p 693.38p 697.15p 809
17/10/2024 697.80p 702.40p 695.35p 695.35p 7,208
16/10/2024 690.10p 692.55p 690.10p 692.55p 511
15/10/2024 691.00p 693.60p 687.85p 687.85p 645
14/10/2024 687.30p 692.15p 685.60p 692.15p 538
11/10/2024 677.10p 683.00p 675.18p 683.00p 5,297
10/10/2024 678.70p 679.40p 675.39p 679.40p 17,155
09/10/2024 673.00p 678.50p 673.00p 678.50p 2,138
08/10/2024 667.50p 673.40p 666.40p 673.40p 13,889
07/10/2024 672.50p 675.30p 671.10p 674.20p 6,064
04/10/2024 663.40p 673.60p 662.60p 667.05p 5,075
03/10/2024 660.90p 664.95p 660.90p 664.95p 10,366
02/10/2024 651.60p 659.05p 651.60p 659.05p 19,354
01/10/2024 660.50p 664.40p 653.80p 653.80p 2,366
30/09/2024 658.70p 658.70p 655.40p 658.40p 2,760
27/09/2024 660.60p 661.70p 660.20p 660.20p 230
26/09/2024 662.60p 664.80p 656.50p 656.50p 1,207
25/09/2024 651.10p 654.85p 650.00p 654.85p 1,936
24/09/2024 648.90p 650.40p 647.85p 647.85p 1,930
23/09/2024 649.70p 650.60p 646.60p 646.60p 1,422
20/09/2024 648.50p 650.20p 644.50p 645.20p 2,353
19/09/2024 646.80p 654.30p 646.80p 654.25p 16,680
18/09/2024 640.70p 642.40p 638.90p 640.45p 348
17/09/2024 642.50p 648.30p 642.50p 648.30p 692
16/09/2024 640.10p 643.19p 638.00p 640.20p 656
13/09/2024 642.30p 645.80p 642.30p 640.85p 386
12/09/2024 641.90p 642.76p 638.80p 640.85p 2,528
11/09/2024 625.30p 630.76p 624.80p 626.25p 1,109
10/09/2024 623.80p 627.72p 623.80p 626.80p 177
09/09/2024 621.30p 626.20p 621.30p 622.05p 4,293
06/09/2024 621.70p 626.50p 614.50p 614.50p 3,221
05/09/2024 630.20p 630.20p 624.00p 624.00p 2,126
04/09/2024 629.00p 631.70p 629.00p 631.70p 1,411
03/09/2024 648.60p 649.50p 643.10p 643.10p 1,163
02/09/2024 650.60p 652.08p 650.60p 648.65p 1,366
30/08/2024 650.30p 653.91p 648.65p 648.65p 1,549
29/08/2024 648.60p 654.20p 646.70p 654.20p 944
28/08/2024 652.80p 653.30p 646.10p 646.10p 1,735
27/08/2024 653.10p 654.60p 649.20p 652.10p 1,881
26/08/2024 659.60p 662.60p 658.05p 658.05p 2,369
23/08/2024 659.60p 662.60p 658.05p 658.05p 2,369
22/08/2024 659.60p 662.60p 658.05p 658.05p 2,369
21/08/2024 655.90p 658.55p 655.50p 658.55p 473
20/08/2024 662.70p 662.85p 654.95p 654.95p 2,293
19/08/2024 655.20p 657.35p 654.70p 657.35p 333
16/08/2024 657.50p 659.12p 652.60p 655.85p 3,566
15/08/2024 644.50p 657.05p 644.50p 657.05p 375
14/08/2024 645.10p 647.30p 640.40p 645.40p 1,554
13/08/2024 635.10p 642.10p 635.10p 642.10p 380
12/08/2024 634.90p 636.20p 632.80p 632.80p 712
09/08/2024 638.00p 638.00p 631.50p 632.30p 2,839
08/08/2024 616.00p 628.20p 615.60p 628.20p 3,757
07/08/2024 627.90p 634.10p 627.90p 630.50p 1,585
06/08/2024 617.40p 620.30p 612.56p 617.30p 2,572
05/08/2024 594.80p 610.75p 594.00p 610.75p 616
02/08/2024 638.50p 639.30p 621.70p 621.70p 2,959
01/08/2024 668.50p 671.00p 655.75p 655.75p 4,154
31/07/2024 659.10p 663.75p 657.96p 663.75p 236
30/07/2024 655.40p 657.70p 651.70p 651.70p 1,819
29/07/2024 661.70p 663.80p 654.80p 655.40p 491
26/07/2024 655.70p 657.50p 653.40p 651.25p 4,988
25/07/2024 651.10p 652.43p 643.30p 651.25p 1,929
24/07/2024 668.50p 670.00p 660.05p 660.05p 1,379
23/07/2024 675.70p 678.90p 675.70p 677.70p 3,885
22/07/2024 670.30p 674.30p 670.05p 670.05p 1,333
19/07/2024 664.70p 668.88p 664.70p 666.50p 2,098
18/07/2024 671.40p 677.36p 665.75p 665.75p 2,952
17/07/2024 673.60p 677.80p 673.60p 676.40p 13,013
16/07/2024 680.80p 685.15p 679.80p 685.15p 2,042
15/07/2024 680.20p 685.40p 678.20p 683.35p 9,905
12/07/2024 669.30p 677.80p 669.30p 677.45p 5,083
11/07/2024 681.00p 683.90p 676.95p 676.95p 14,318
10/07/2024 678.90p 680.60p 677.10p 677.10p 12,950
09/07/2024 680.20p 682.90p 677.35p 677.35p 1,119
08/07/2024 676.60p 678.24p 676.60p 676.60p 3,389
05/07/2024 670.20p 675.50p 669.40p 673.90p 2,592
04/07/2024 672.70p 673.59p 671.80p 672.20p 11,423
03/07/2024 674.00p 674.80p 670.80p 672.50p 1,281
02/07/2024 671.60p 671.60p 666.50p 670.95p 559
01/07/2024 673.10p 675.19p 670.50p 670.50p 675
28/06/2024 676.90p 678.50p 675.43p 677.55p 1,408
27/06/2024 669.80p 672.60p 669.80p 672.60p 921
26/06/2024 672.20p 672.20p 670.70p 670.70p 1,823
25/06/2024 665.40p 669.20p 665.40p 667.45p 3,446
24/06/2024 669.00p 670.90p 666.80p 667.45p 17,782
21/06/2024 671.20p 673.60p 671.20p 672.00p 1,643
20/06/2024 679.60p 681.60p 677.40p 678.85p 9,043
19/06/2024 675.20p 677.50p 675.20p 675.65p 331
18/06/2024 676.90p 677.10p 674.10p 669.85p 1,076
17/06/2024 673.70p 674.40p 669.85p 669.85p 2,289
14/06/2024 668.60p 670.50p 668.60p 670.50p 767
13/06/2024 665.40p 669.30p 663.95p 663.95p 143
12/06/2024 658.10p 668.15p 658.00p 668.15p 2,276
11/06/2024 655.60p 657.62p 655.60p 656.20p 490
10/06/2024 659.20p 659.55p 657.00p 659.55p 935
07/06/2024 660.40p 662.80p 659.84p 662.75p 1,254
06/06/2024 659.10p 661.50p 659.10p 660.35p 3,301
05/06/2024 650.50p 655.50p 649.60p 655.50p 1,162
04/06/2024 638.20p 642.90p 638.20p 642.50p 2,325
03/06/2024 644.50p 646.40p 638.85p 638.85p 497
31/05/2024 634.10p 635.41p 630.25p 630.25p 707
30/05/2024 643.40p 644.12p 637.50p 637.50p 2,575
29/05/2024 642.70p 645.00p 640.60p 643.90p 1,137
28/05/2024 645.70p 645.70p 641.50p 644.50p 474
27/05/2024 638.70p 642.85p 638.20p 642.85p 988