Market data

Select a section

Ishares V Public Ltd Company IShares Agribusiness UCITS ETF USD (ACC)

(SPAG)
Sector: n/a
3,671.50p
54.50p 1.51
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,661.00p 3,671.94p 3,655.00p 3,671.50p 774
16/01/2025 3,638.00p 3,638.00p 3,617.00p 3,607.00p 2,120
15/01/2025 3,607.00p 3,627.80p 3,607.00p 3,607.00p 2,133
14/01/2025 3,609.00p 3,618.00p 3,589.98p 3,593.00p 919
13/01/2025 3,505.00p 3,579.00p 3,412.00p 3,579.00p 1,594
10/01/2025 3,476.00p 3,482.00p 3,459.00p 3,469.50p 2,236
09/01/2025 3,479.00p 3,484.94p 3,456.00p 3,464.00p 2,036
08/01/2025 3,457.00p 3,467.00p 3,445.26p 3,454.50p 2,496
07/01/2025 3,446.00p 3,466.50p 3,435.00p 3,466.50p 435
06/01/2025 3,470.00p 3,497.00p 3,455.00p 3,474.50p 3,704
03/01/2025 3,476.00p 3,480.98p 3,469.00p 3,476.50p 973
02/01/2025 3,464.00p 3,501.93p 3,455.00p 3,493.00p 387
01/01/2025 3,409.00p 3,428.00p 3,405.58p 3,427.00p 410
31/12/2024 3,409.00p 3,428.00p 3,405.58p 3,427.00p 410
30/12/2024 3,424.00p 3,425.00p 3,406.00p 3,420.00p 3,942
27/12/2024 3,435.00p 3,448.95p 3,429.00p 3,429.00p 523
26/12/2024 3,435.00p 3,440.52p 3,434.00p 3,435.00p 383
25/12/2024 3,435.00p 3,440.52p 3,434.00p 3,435.00p 383
24/12/2024 3,435.00p 3,440.52p 3,434.00p 3,435.00p 383
23/12/2024 3,438.00p 3,441.00p 3,422.00p 3,425.00p 92
20/12/2024 3,402.00p 3,449.00p 3,400.16p 3,429.00p 800
19/12/2024 3,419.00p 3,445.60p 3,415.00p 3,432.00p 2,060
18/12/2024 3,497.00p 3,502.54p 3,478.00p 3,483.00p 955
17/12/2024 3,511.00p 3,511.00p 3,477.00p 3,479.00p 5,127
16/12/2024 3,588.00p 3,588.00p 3,549.00p 3,592.00p 2,098
13/12/2024 3,603.00p 3,603.00p 3,571.00p 3,592.00p 1,886
12/12/2024 3,591.00p 3,595.29p 3,580.07p 3,589.00p 1,162
11/12/2024 3,581.00p 3,594.00p 3,568.54p 3,590.00p 7,285
10/12/2024 3,583.00p 3,587.00p 3,567.06p 3,578.50p 1,907
09/12/2024 3,558.00p 3,601.00p 3,552.00p 3,591.00p 2,292
06/12/2024 3,583.00p 3,583.00p 3,568.00p 3,572.50p 267
05/12/2024 3,604.00p 3,614.95p 3,595.00p 3,600.50p 1,114
04/12/2024 3,659.00p 3,659.00p 3,611.31p 3,617.50p 1,487
03/12/2024 3,659.00p 3,669.00p 3,659.00p 3,659.00p 617
02/12/2024 3,635.00p 3,645.00p 3,627.94p 3,644.00p 809
29/11/2024 3,630.00p 3,635.95p 3,608.00p 3,629.50p 84,683
28/11/2024 3,620.00p 3,627.00p 3,619.00p 3,625.00p 806
27/11/2024 3,642.00p 3,642.00p 3,621.00p 3,629.00p 5,098
26/11/2024 3,654.00p 3,654.00p 3,640.00p 3,650.50p 142
25/11/2024 3,653.00p 3,676.00p 3,642.00p 3,676.00p 1,436
22/11/2024 3,624.00p 3,652.50p 3,624.00p 3,620.00p 384
21/11/2024 3,559.00p 3,620.00p 3,552.20p 3,620.00p 6,026
20/11/2024 3,536.00p 3,544.05p 3,533.65p 3,539.50p 1,342
19/11/2024 3,543.00p 3,556.00p 3,536.00p 3,546.50p 143
18/11/2024 3,541.00p 3,548.00p 3,539.00p 3,548.00p 2,661
15/11/2024 3,501.00p 3,536.00p 3,500.00p 3,506.00p 1,540
14/11/2024 3,504.00p 3,520.24p 3,501.00p 3,506.00p 15,097
13/11/2024 3,493.00p 3,505.00p 3,490.00p 3,505.00p 3,068
12/11/2024 3,503.00p 3,530.00p 3,503.00p 3,515.00p 1,989
11/11/2024 3,506.00p 3,519.00p 3,501.21p 3,508.00p 564
08/11/2024 3,524.00p 3,524.00p 3,491.00p 3,498.00p 1,853
07/11/2024 3,533.00p 3,534.00p 3,513.00p 3,515.00p 9,903
06/11/2024 3,597.00p 3,610.00p 3,536.00p 3,540.00p 16,237
05/11/2024 3,526.00p 3,526.00p 3,490.00p 3,507.50p 2,999
04/11/2024 3,498.00p 3,538.00p 3,495.06p 3,531.00p 1,944
01/11/2024 3,513.00p 3,513.00p 3,497.00p 3,507.00p 1,765
31/10/2024 3,498.00p 3,523.22p 3,496.00p 3,521.00p 1,279
30/10/2024 3,488.00p 3,524.00p 3,488.00p 3,509.00p 1,394
29/10/2024 3,522.00p 3,525.83p 3,498.07p 3,503.00p 1,098
28/10/2024 3,506.00p 3,527.25p 3,500.00p 3,527.00p 3,058
25/10/2024 3,504.00p 3,523.00p 3,495.00p 3,515.00p 3,373
24/10/2024 3,508.00p 3,511.02p 3,478.00p 3,502.00p 1,568
23/10/2024 3,488.00p 3,502.00p 3,480.00p 3,502.00p 5,097
22/10/2024 3,497.00p 3,501.99p 3,486.00p 3,495.00p 1,500
21/10/2024 3,515.00p 3,519.87p 3,503.00p 3,503.00p 647
18/10/2024 3,529.00p 3,534.04p 3,504.00p 3,508.00p 1,877
17/10/2024 3,535.00p 3,538.00p 3,514.00p 3,514.50p 7,298
16/10/2024 3,518.00p 3,547.00p 3,515.87p 3,545.50p 2,665
15/10/2024 3,516.00p 3,524.00p 3,514.00p 3,514.00p 1,556
14/10/2024 3,532.00p 3,543.00p 3,526.00p 3,536.00p 2,548
11/10/2024 3,517.00p 3,538.00p 3,517.00p 3,537.00p 3,475
10/10/2024 3,508.00p 3,524.04p 3,503.47p 3,522.00p 3,304
09/10/2024 3,491.00p 3,522.00p 3,491.00p 3,522.00p 1,014
08/10/2024 3,521.00p 3,530.94p 3,497.00p 3,507.00p 5,703
07/10/2024 3,571.00p 3,573.00p 3,555.00p 3,566.00p 236
04/10/2024 3,543.00p 3,574.00p 3,541.00p 3,566.00p 8,404
03/10/2024 3,559.00p 3,568.00p 3,540.93p 3,550.00p 8,603
02/10/2024 3,537.00p 3,543.00p 3,519.00p 3,533.00p 6,408
01/10/2024 3,477.00p 3,521.00p 3,465.66p 3,521.00p 1,265
30/09/2024 3,473.00p 3,483.00p 3,464.00p 3,464.00p 3,197
27/09/2024 3,454.00p 3,484.00p 3,448.94p 3,484.00p 955
26/09/2024 3,425.00p 3,452.00p 3,418.32p 3,439.50p 816
25/09/2024 3,421.00p 3,432.00p 3,397.00p 3,408.50p 706
24/09/2024 3,418.00p 3,431.08p 3,414.00p 3,430.00p 508
23/09/2024 3,415.00p 3,416.01p 3,403.00p 3,405.00p 2,016
20/09/2024 3,441.00p 3,441.00p 3,403.00p 3,407.50p 461
19/09/2024 3,421.00p 3,432.00p 3,421.00p 3,432.00p 2,764
18/09/2024 3,387.00p 3,399.00p 3,386.00p 3,398.00p 2,038
17/09/2024 3,380.00p 3,408.00p 3,378.00p 3,408.00p 103
16/09/2024 3,384.00p 3,392.00p 3,358.00p 3,358.00p 3,326
13/09/2024 3,348.00p 3,380.00p 3,338.00p 3,354.00p 2,273
12/09/2024 3,360.00p 3,361.00p 3,341.00p 3,334.00p 1,657
11/09/2024 3,338.00p 3,352.00p 3,319.00p 3,334.00p 4,745
10/09/2024 3,425.00p 3,425.00p 3,351.00p 3,365.00p 1,249
09/09/2024 3,378.00p 3,411.00p 3,302.00p 3,404.00p 4,177
06/09/2024 3,370.00p 3,394.00p 3,367.00p 3,368.00p 7,373
05/09/2024 3,425.00p 3,426.00p 3,400.00p 3,407.00p 8,589
04/09/2024 3,403.00p 3,426.00p 3,388.36p 3,411.00p 5,661
03/09/2024 3,451.00p 3,451.00p 3,404.10p 3,414.00p 1,203
02/09/2024 3,453.00p 3,455.00p 3,447.23p 3,444.00p 1,734
30/08/2024 3,441.00p 3,455.00p 3,441.00p 3,444.00p 371
29/08/2024 3,440.00p 3,441.00p 3,420.00p 3,441.00p 3,701
28/08/2024 3,416.00p 3,420.00p 3,408.00p 3,418.50p 7,576
27/08/2024 3,427.00p 3,427.00p 3,401.00p 3,404.00p 3,727
26/08/2024 3,398.00p 3,398.05p 3,386.00p 3,386.00p 1,657
23/08/2024 3,398.00p 3,398.05p 3,386.00p 3,386.00p 1,657
22/08/2024 3,398.00p 3,398.05p 3,386.00p 3,386.00p 1,657
21/08/2024 3,401.00p 3,415.00p 3,394.00p 3,415.00p 6,598
20/08/2024 3,423.00p 3,427.15p 3,395.00p 3,395.00p 1,032
19/08/2024 3,429.00p 3,440.00p 3,403.00p 3,440.00p 8,538
16/08/2024 3,429.00p 3,433.00p 3,414.48p 3,433.00p 2,202
15/08/2024 3,397.00p 3,435.00p 3,397.00p 3,431.00p 1,392
14/08/2024 3,387.00p 3,398.93p 3,377.00p 3,391.00p 1,069
13/08/2024 3,365.00p 3,373.00p 3,358.47p 3,370.50p 2,103
12/08/2024 3,388.00p 3,388.00p 3,369.00p 3,374.00p 4,511
09/08/2024 3,382.00p 3,388.00p 3,351.00p 3,355.00p 2,156
08/08/2024 3,359.00p 3,387.94p 3,348.34p 3,386.00p 2,396
07/08/2024 3,357.00p 3,397.00p 3,357.00p 3,392.00p 2,031
06/08/2024 3,329.00p 3,345.15p 3,327.00p 3,332.00p 5,387
05/08/2024 3,310.00p 3,372.00p 3,249.45p 3,297.50p 11,278
02/08/2024 3,445.00p 3,448.00p 3,345.00p 3,351.50p 9,087
01/08/2024 3,495.00p 3,498.30p 3,462.00p 3,469.50p 3,361
31/07/2024 3,538.00p 3,538.00p 3,507.00p 3,515.00p 2,712
30/07/2024 3,495.00p 3,517.01p 3,481.09p 3,500.50p 912
29/07/2024 3,531.00p 3,538.00p 3,491.00p 3,497.00p 2,033
26/07/2024 3,502.00p 3,516.00p 3,492.00p 3,474.00p 513
25/07/2024 3,417.00p 3,474.00p 3,414.00p 3,474.00p 1,870
24/07/2024 3,422.00p 3,435.00p 3,417.00p 3,427.00p 4,671
23/07/2024 3,462.00p 3,470.06p 3,429.00p 3,440.50p 1,065
22/07/2024 3,479.00p 3,481.00p 3,432.00p 3,477.00p 4,407
19/07/2024 3,486.00p 3,494.00p 3,451.00p 3,451.50p 11,901
18/07/2024 3,507.00p 3,518.00p 3,506.09p 3,512.50p 2,132

Market data

Select a section