iShares IV iSh £Sri E GBH D

(SGWS)
Sector: n/a
755.30p
4.50p 0.60
Last updated: 12:33:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 746.20p 752.00p 746.20p 746.75p 229,115
21/11/2024 740.30p 746.75p 740.30p 746.75p 62,686
20/11/2024 741.60p 744.00p 736.60p 736.90p 6,547
19/11/2024 739.00p 739.85p 734.70p 739.85p 4,475
18/11/2024 737.80p 741.20p 736.30p 741.20p 160,751
15/11/2024 739.90p 741.30p 735.78p 748.80p 3,850
14/11/2024 749.30p 749.40p 748.10p 748.80p 25,317
13/11/2024 745.40p 747.50p 745.23p 746.95p 7,113,964
12/11/2024 748.20p 750.20p 747.40p 747.80p 85,680
11/11/2024 752.10p 753.50p 750.70p 753.30p 145,391
08/11/2024 740.90p 745.35p 740.90p 745.35p 6,964
07/11/2024 738.30p 741.60p 737.70p 741.30p 18,123
06/11/2024 741.90p 742.30p 731.40p 733.25p 7,932
05/11/2024 716.00p 720.65p 715.00p 720.65p 10,257
04/11/2024 716.50p 716.80p 715.75p 715.75p 5,017
01/11/2024 713.80p 718.60p 713.80p 717.60p 5,906
31/10/2024 718.70p 719.30p 712.10p 713.65p 68,797
30/10/2024 725.20p 726.20p 723.10p 725.80p 5,462
29/10/2024 726.80p 727.20p 725.60p 725.80p 9,877
28/10/2024 727.80p 729.81p 727.20p 728.20p 6,158
25/10/2024 726.10p 731.40p 726.10p 728.75p 7,275
24/10/2024 726.10p 727.20p 724.40p 721.70p 7,454
23/10/2024 724.00p 724.90p 721.59p 721.70p 25,801
22/10/2024 723.60p 729.00p 723.60p 724.75p 3,797
21/10/2024 730.70p 731.36p 726.00p 726.00p 45,086
18/10/2024 730.20p 731.25p 729.10p 730.95p 6,657
17/10/2024 732.30p 732.80p 731.10p 731.70p 12,258
16/10/2024 726.10p 728.20p 726.10p 728.00p 5,075
15/10/2024 734.60p 735.40p 729.20p 729.90p 22,360
14/10/2024 729.00p 734.20p 729.00p 733.90p 12,084
11/10/2024 724.60p 729.40p 724.60p 728.65p 3,796
10/10/2024 725.60p 728.70p 723.40p 725.95p 5,391
09/10/2024 723.20p 727.55p 723.20p 727.55p 7,669
08/10/2024 720.20p 722.50p 720.10p 722.50p 6,290
07/10/2024 721.90p 721.90p 720.00p 721.90p 20,457
04/10/2024 719.20p 721.63p 719.10p 720.15p 38,371
03/10/2024 718.80p 721.30p 716.90p 718.30p 30,088
02/10/2024 718.30p 721.15p 718.30p 721.15p 7,729
01/10/2024 726.80p 728.10p 719.12p 719.40p 9,375
30/09/2024 726.80p 726.80p 723.50p 724.20p 6,925
27/09/2024 727.30p 727.70p 725.90p 727.70p 3,188
26/09/2024 730.40p 731.10p 726.03p 726.95p 39,937
25/09/2024 722.60p 724.58p 722.57p 723.65p 3,150
24/09/2024 722.00p 722.44p 719.43p 721.05p 268,743
23/09/2024 717.90p 719.40p 717.25p 718.90p 12,071
20/09/2024 720.60p 721.70p 715.20p 715.20p 9,501
19/09/2024 721.90p 723.40p 721.50p 722.70p 3,023
18/09/2024 712.60p 713.00p 710.50p 711.10p 10,150
17/09/2024 715.90p 716.70p 714.90p 716.35p 6,604
16/09/2024 713.80p 713.80p 712.00p 712.00p 307,968
13/09/2024 708.50p 711.30p 708.50p 704.10p 5,213
12/09/2024 705.30p 705.67p 702.20p 691.00p 7,814
11/09/2024 695.40p 696.92p 687.70p 695.65p 5,872
10/09/2024 694.00p 695.80p 693.46p 695.65p 7,999
09/09/2024 691.00p 695.30p 689.50p 693.00p 4,638
06/09/2024 692.10p 695.50p 686.20p 686.20p 352,209
05/09/2024 699.90p 701.79p 694.70p 694.70p 6,690
04/09/2024 699.00p 702.90p 697.30p 701.05p 60,377
03/09/2024 711.70p 717.50p 707.90p 707.90p 13,030
02/09/2024 713.50p 715.25p 713.50p 710.40p 3,503
30/08/2024 712.00p 715.20p 710.40p 710.40p 2,311
29/08/2024 709.90p 712.70p 709.80p 712.70p 10,979
28/08/2024 710.80p 712.20p 708.30p 708.30p 2,219
27/08/2024 710.60p 711.70p 707.10p 709.75p 15,373
26/08/2024 711.80p 712.70p 708.30p 708.40p 2,232
23/08/2024 711.80p 712.70p 708.30p 708.40p 2,232
22/08/2024 711.80p 712.70p 708.30p 708.40p 2,232
21/08/2024 706.80p 708.50p 706.80p 708.35p 6,024
20/08/2024 709.30p 710.00p 705.80p 705.80p 20,560
19/08/2024 702.00p 705.70p 701.60p 705.70p 5,648
16/08/2024 703.00p 703.00p 700.30p 700.70p 3,672
15/08/2024 688.30p 700.10p 687.80p 700.10p 4,233
14/08/2024 686.20p 688.70p 686.02p 688.70p 6,011
13/08/2024 678.50p 682.85p 675.40p 682.85p 10,744
12/08/2024 676.60p 676.60p 674.30p 674.30p 8,713
09/08/2024 676.50p 677.80p 671.00p 672.65p 9,524
08/08/2024 660.70p 670.40p 657.38p 670.40p 11,058
07/08/2024 673.50p 676.10p 671.87p 673.50p 6,841
06/08/2024 661.90p 665.58p 659.20p 663.00p 27,346
05/08/2024 657.40p 660.15p 649.10p 658.45p 95,986
02/08/2024 685.20p 686.50p 669.97p 670.00p 173,603
01/08/2024 705.00p 706.10p 697.50p 697.50p 3,923
31/07/2024 702.80p 707.90p 702.40p 707.90p 9,814
30/07/2024 700.60p 701.70p 697.00p 697.00p 5,536
29/07/2024 699.90p 701.50p 696.30p 696.30p 4,930
26/07/2024 691.80p 696.50p 691.80p 693.10p 95,054
25/07/2024 689.00p 693.10p 685.50p 693.10p 25,848
24/07/2024 701.70p 702.20p 696.40p 696.40p 11,630
23/07/2024 708.00p 711.10p 708.00p 710.05p 1,499
22/07/2024 705.10p 706.60p 705.00p 706.35p 6,126
19/07/2024 708.50p 709.50p 702.20p 702.20p 2,416
18/07/2024 713.90p 715.31p 710.00p 710.00p 10,155
17/07/2024 719.00p 719.00p 714.10p 714.90p 55,265
16/07/2024 716.10p 720.50p 716.10p 720.50p 1,786
15/07/2024 721.20p 721.20p 719.70p 721.00p 10,458
12/07/2024 712.70p 720.15p 712.70p 720.15p 1,923
11/07/2024 717.50p 719.10p 714.80p 714.80p 2,763
10/07/2024 710.90p 712.65p 709.75p 712.65p 5,228
09/07/2024 709.50p 709.50p 707.80p 707.80p 198,844
08/07/2024 706.00p 708.80p 705.20p 707.75p 18,218
05/07/2024 706.70p 706.70p 704.20p 704.20p 5,125
04/07/2024 705.60p 706.17p 704.30p 704.55p 61,300
03/07/2024 700.30p 703.80p 700.20p 702.85p 3,828
02/07/2024 691.80p 696.45p 691.50p 696.45p 6,426
01/07/2024 695.80p 696.40p 695.20p 695.20p 6,208
28/06/2024 697.90p 700.70p 697.80p 698.30p 12,400
27/06/2024 694.40p 697.50p 694.40p 694.90p 10,415
26/06/2024 697.10p 697.40p 691.30p 692.90p 7,983
25/06/2024 692.90p 695.10p 692.90p 695.00p 8,303
24/06/2024 695.00p 697.80p 695.00p 696.15p 7,326
21/06/2024 694.10p 696.08p 692.90p 692.90p 5,623,990
20/06/2024 700.30p 701.30p 699.40p 699.70p 7,030
19/06/2024 698.90p 699.00p 697.70p 697.70p 44,639
18/06/2024 693.70p 695.60p 692.90p 695.50p 14,367
17/06/2024 687.80p 690.40p 687.80p 690.40p 5,092
14/06/2024 687.30p 690.10p 686.70p 687.90p 11,741
13/06/2024 690.80p 692.50p 688.70p 689.20p 5,971
12/06/2024 689.10p 696.60p 689.02p 696.60p 13,263
11/06/2024 688.50p 689.95p 686.70p 686.70p 3,795
10/06/2024 689.20p 690.30p 687.50p 690.25p 18,005
07/06/2024 691.40p 692.00p 688.90p 690.50p 61,847
06/06/2024 693.60p 693.60p 691.20p 691.20p 7,959
05/06/2024 685.50p 689.20p 685.40p 689.20p 4,154
04/06/2024 681.30p 682.04p 677.60p 680.50p 13,557
03/06/2024 684.30p 684.80p 681.45p 681.45p 2,648
31/05/2024 675.20p 677.60p 675.10p 675.40p 8,598
30/05/2024 673.30p 675.70p 672.90p 675.15p 8,242
29/05/2024 678.00p 678.20p 674.70p 674.70p 37,119
28/05/2024 685.50p 686.60p 682.20p 682.20p 99,526
27/05/2024 683.60p 685.70p 683.60p 685.70p 6,323