iShares IV DIg Ent And Edu Ucits Etf Usd A

(PLAY)
Sector: n/a
689.85p
-3.90p -0.56
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 667.00p 702.05p 678.70p 689.85p 0
07/11/2024 667.00p 697.95p 680.10p 693.75p 0
06/11/2024 667.00p 696.10p 672.20p 682.60p 0
05/11/2024 667.00p 674.70p 659.05p 672.20p 0
04/11/2024 667.00p 673.90p 672.10p 672.10p 2
01/11/2024 667.00p 677.10p 659.70p 672.65p 0
31/10/2024 667.00p 670.95p 667.00p 670.95p 55
30/10/2024 666.90p 674.15p 667.00p 670.10p 0
29/10/2024 666.90p 677.25p 661.00p 670.10p 0
28/10/2024 666.90p 668.35p 666.90p 668.35p 210
25/10/2024 657.90p 670.50p 650.30p 665.50p 0
24/10/2024 657.90p 668.65p 650.55p 658.60p 0
23/10/2024 657.90p 669.75p 656.85p 658.60p 0
22/10/2024 657.90p 657.90p 656.85p 656.85p 213
21/10/2024 658.80p 658.80p 657.80p 657.80p 2,600
18/10/2024 653.50p 661.65p 645.35p 658.45p 0
17/10/2024 653.50p 653.50p 652.25p 652.25p 215
16/10/2024 655.50p 653.55p 640.30p 650.90p 0
15/10/2024 655.50p 654.55p 643.20p 646.65p 0
14/10/2024 655.50p 655.50p 654.55p 654.55p 214
11/10/2024 651.00p 654.45p 650.90p 654.45p 1,360
10/10/2024 651.60p 653.60p 639.75p 653.50p 0
09/10/2024 651.60p 653.50p 651.60p 653.50p 1,138
08/10/2024 643.10p 648.90p 642.80p 648.90p 1,116
07/10/2024 647.10p 661.00p 644.65p 652.40p 0
04/10/2024 647.10p 647.10p 644.65p 644.65p 29,397
03/10/2024 638.30p 640.95p 638.00p 640.95p 2,070
02/10/2024 631.10p 635.50p 631.10p 635.50p 1,366
01/10/2024 632.80p 637.70p 626.15p 627.80p 0
30/09/2024 632.80p 632.80p 631.60p 631.60p 222
27/09/2024 644.40p 640.15p 627.00p 636.45p 0
26/09/2024 644.40p 644.40p 635.95p 635.95p 710
25/09/2024 624.20p 633.05p 617.10p 632.10p 0
24/09/2024 624.20p 629.85p 614.95p 628.70p 0
23/09/2024 624.20p 628.90p 612.40p 620.20p 0
20/09/2024 624.20p 629.65p 610.85p 618.55p 0
19/09/2024 624.20p 629.65p 624.20p 629.65p 450
18/09/2024 617.40p 622.00p 605.90p 616.70p 0
17/09/2024 617.40p 629.25p 615.70p 622.00p 0
16/09/2024 617.40p 620.55p 605.45p 615.70p 0
13/09/2024 617.40p 627.25p 609.20p 617.85p 0
12/09/2024 617.40p 617.85p 617.40p 604.60p 681
11/09/2024 604.80p 604.80p 604.60p 603.70p 1,548
10/09/2024 603.40p 603.70p 601.90p 603.70p 1,806
09/09/2024 629.30p 610.90p 595.20p 602.30p 0
06/09/2024 629.30p 617.10p 595.50p 595.75p 0
05/09/2024 629.30p 612.00p 594.35p 606.25p 0
04/09/2024 629.30p 618.55p 596.65p 610.35p 0
03/09/2024 629.30p 630.95p 615.10p 618.55p 0
02/09/2024 629.30p 630.00p 629.30p 627.05p 223
30/08/2024 630.00p 633.00p 625.80p 627.05p 0
29/08/2024 630.00p 634.60p 618.95p 632.35p 0
28/08/2024 630.00p 631.55p 618.25p 623.60p 0
27/08/2024 630.00p 630.00p 629.65p 629.65p 120
26/08/2024 634.20p 634.20p 634.20p 634.20p 261
23/08/2024 634.20p 634.20p 634.20p 634.20p 261
22/08/2024 634.20p 634.20p 634.20p 634.20p 261
21/08/2024 625.50p 637.30p 622.90p 631.85p 0
20/08/2024 625.50p 637.65p 622.00p 628.95p 0
19/08/2024 625.50p 629.70p 625.50p 629.70p 448
16/08/2024 621.70p 622.40p 621.70p 622.40p 226
15/08/2024 612.30p 626.70p 610.95p 621.05p 0
14/08/2024 612.30p 612.30p 611.85p 611.85p 916
13/08/2024 605.30p 611.80p 595.65p 609.75p 0
12/08/2024 605.30p 605.30p 602.00p 602.00p 341
09/08/2024 601.60p 601.60p 595.40p 595.40p 5
08/08/2024 580.20p 591.25p 579.70p 591.25p 6,497
07/08/2024 589.50p 594.30p 589.50p 592.70p 3,070
06/08/2024 578.70p 579.40p 574.60p 579.40p 444
05/08/2024 588.70p 588.70p 547.70p 573.25p 0
02/08/2024 588.70p 588.70p 588.70p 588.70p 667
01/08/2024 626.40p 628.00p 615.45p 615.45p 4,959
31/07/2024 624.50p 627.00p 622.40p 626.90p 9,015
30/07/2024 620.70p 620.70p 615.80p 615.80p 1,361
29/07/2024 621.50p 621.50p 613.80p 613.80p 3,860
26/07/2024 613.50p 617.70p 613.50p 613.40p 3,921
25/07/2024 634.70p 620.05p 603.00p 613.40p 0
24/07/2024 634.70p 634.70p 613.75p 620.05p 0
23/07/2024 634.70p 634.70p 634.70p 634.70p 350
22/07/2024 629.10p 629.10p 624.70p 625.05p 9,758
19/07/2024 623.60p 623.60p 623.60p 623.60p 280
18/07/2024 635.60p 635.70p 626.05p 626.05p 1,838
17/07/2024 646.00p 646.00p 633.70p 633.70p 100
16/07/2024 656.10p 657.00p 644.35p 646.75p 0
15/07/2024 656.10p 659.95p 640.15p 651.35p 0
12/07/2024 656.10p 658.75p 636.70p 650.95p 0
11/07/2024 656.10p 656.10p 651.65p 651.65p 1,097
10/07/2024 657.70p 658.80p 655.35p 655.35p 363
09/07/2024 660.70p 660.70p 655.10p 656.25p 1,078
08/07/2024 647.40p 662.10p 648.00p 650.40p 0
05/07/2024 647.40p 648.20p 647.40p 648.20p 217
04/07/2024 646.20p 646.70p 644.45p 644.45p 3,689
03/07/2024 644.60p 645.40p 643.60p 645.00p 12,518
02/07/2024 642.40p 643.30p 640.40p 642.20p 10,823
01/07/2024 646.60p 646.60p 637.40p 642.00p 7,742
28/06/2024 648.90p 650.20p 646.75p 646.75p 1,466
27/06/2024 644.80p 654.25p 642.40p 643.65p 0
26/06/2024 644.80p 651.55p 637.75p 645.95p 0
25/06/2024 644.80p 645.70p 630.75p 641.65p 0
24/06/2024 644.80p 651.25p 633.60p 639.80p 0
21/06/2024 644.80p 646.70p 642.90p 645.05p 2,501
20/06/2024 655.40p 655.60p 652.40p 652.40p 1,785
19/06/2024 650.40p 650.40p 649.70p 649.80p 5,973
18/06/2024 643.50p 644.50p 643.50p 644.50p 171
17/06/2024 638.10p 638.10p 638.10p 638.10p 4,076
14/06/2024 632.10p 635.85p 632.10p 635.85p 175
13/06/2024 634.40p 634.40p 631.25p 631.25p 2,958
12/06/2024 627.50p 636.70p 616.60p 632.80p 0
11/06/2024 627.50p 627.50p 623.70p 623.70p 1,807
10/06/2024 628.10p 628.10p 623.30p 627.00p 224
07/06/2024 617.30p 642.85p 620.35p 630.15p 0
06/06/2024 617.30p 643.55p 617.80p 633.45p 0
05/06/2024 617.30p 630.95p 617.20p 629.10p 0
04/06/2024 617.30p 617.30p 617.20p 617.20p 179
03/06/2024 608.50p 624.65p 607.35p 617.40p 0
31/05/2024 608.50p 616.60p 605.45p 607.35p 0
30/05/2024 608.50p 620.10p 613.90p 616.20p 0
29/05/2024 608.50p 618.25p 610.35p 616.30p 0
28/05/2024 608.50p 619.60p 611.55p 618.25p 0
27/05/2024 608.50p 612.55p 605.10p 611.55p 0
24/05/2024 608.50p 612.55p 605.10p 611.55p 0
23/05/2024 608.50p 615.25p 608.15p 611.00p 0
22/05/2024 608.50p 608.50p 608.00p 608.40p 2,534
21/05/2024 607.60p 607.60p 607.60p 607.60p 106
20/05/2024 598.70p 612.60p 606.55p 611.20p 0
17/05/2024 598.70p 611.85p 605.05p 608.30p 0
16/05/2024 598.70p 612.95p 603.40p 611.85p 0
15/05/2024 598.70p 604.70p 597.90p 603.40p 0
14/05/2024 598.70p 599.85p 598.70p 599.85p 184
13/05/2024 595.40p 595.65p 595.20p 595.65p 1,850
10/05/2024 599.90p 601.35p 594.60p 595.55p 0