Market data

Select a section

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

(SPAG)
Sector: n/a
3,682.00p
-82.00p -2.18
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/10/2025 3,758.00p 3,776.00p 3,758.00p 3,769.50p 1,117
06/10/2025 3,734.00p 3,764.00p 3,734.00p 3,764.00p 3,022
30/09/2025 3,741.00p 3,741.00p 3,714.50p 3,714.50p 713
29/09/2025 3,745.00p 3,763.60p 3,732.06p 3,744.50p 620
26/09/2025 3,746.00p 3,762.00p 3,738.00p 3,744.50p 475
25/09/2025 3,763.00p 3,787.93p 3,757.00p 3,783.00p 171
24/09/2025 3,725.00p 3,773.97p 3,722.00p 3,770.00p 8,715
23/09/2025 3,713.00p 3,747.91p 3,710.00p 3,735.00p 4,150
22/09/2025 3,750.00p 3,745.00p 3,709.36p 3,711.50p 376
18/09/2025 3,729.00p 3,732.93p 3,726.04p 3,728.50p 296
16/09/2025 3,719.00p 3,719.02p 3,704.00p 3,713.50p 615
15/09/2025 3,770.00p 3,795.00p 3,739.00p 3,739.00p 682
12/09/2025 3,745.00p 3,763.00p 3,744.00p 3,745.00p 385
10/09/2025 3,729.00p 3,731.00p 3,710.00p 3,712.00p 1,291
09/09/2025 3,735.00p 3,742.00p 3,728.00p 3,737.00p 514
05/09/2025 3,735.00p 3,748.00p 3,720.00p 3,720.00p 2,158
04/09/2025 3,734.00p 3,734.93p 3,720.00p 3,730.50p 1,039
02/09/2025 3,764.00p 3,784.00p 3,755.91p 3,771.00p 1,199
28/08/2025 3,785.00p 3,797.00p 3,749.00p 3,749.00p 845
27/08/2025 3,765.00p 3,785.54p 3,765.00p 3,770.00p 1,188
22/08/2025 3,771.00p 3,777.00p 3,762.75p 3,775.50p 846
21/08/2025 3,732.00p 3,756.00p 3,731.00p 3,753.00p 1,921
20/08/2025 3,697.00p 3,725.05p 3,693.00p 3,721.00p 3,449
19/08/2025 3,685.00p 3,699.00p 3,680.81p 3,699.00p 711
15/08/2025 3,657.00p 3,663.00p 3,650.00p 3,656.50p 243
13/08/2025 3,663.00p 3,668.00p 3,638.57p 3,668.00p 17,736
12/08/2025 3,678.00p 3,687.00p 3,669.00p 3,686.00p 15,817
08/08/2025 3,682.00p 3,686.06p 3,670.00p 3,676.00p 1,052
07/08/2025 3,684.00p 3,706.00p 3,649.00p 3,649.00p 2,454
06/08/2025 3,748.00p 3,749.82p 3,710.00p 3,710.00p 3,701
05/08/2025 3,704.00p 3,728.00p 3,703.00p 3,722.00p 4,640
04/08/2025 3,681.00p 3,701.00p 3,670.00p 3,701.00p 2,867
01/08/2025 3,720.00p 3,729.00p 3,665.00p 3,677.00p 322
31/07/2025 3,705.00p 3,716.50p 3,689.83p 3,719.50p 129
30/07/2025 3,707.00p 3,727.00p 3,707.00p 3,712.50p 78
29/07/2025 3,695.00p 3,710.00p 3,690.00p 3,690.50p 5,366
28/07/2025 3,717.00p 3,722.00p 3,678.00p 3,687.50p 9,325
24/07/2025 3,710.00p 3,719.00p 3,699.92p 3,705.00p 828
23/07/2025 3,686.00p 3,712.00p 3,675.00p 3,702.50p 830
22/07/2025 3,625.00p 3,654.00p 3,620.00p 3,654.00p 2,521
21/07/2025 3,653.00p 3,658.00p 3,642.50p 3,642.50p 2,612
17/07/2025 3,619.00p 3,637.00p 3,608.79p 3,618.00p 1,480
16/07/2025 3,639.00p 3,641.00p 3,602.50p 3,602.50p 4,844
15/07/2025 3,661.00p 3,671.00p 3,654.00p 3,654.00p 797
14/07/2025 3,672.00p 3,674.00p 3,661.99p 3,668.00p 596
11/07/2025 3,654.00p 3,660.00p 3,644.00p 3,649.00p 1,341
10/07/2025 3,661.00p 3,684.96p 3,658.36p 3,679.00p 599
09/07/2025 3,656.00p 3,672.00p 3,646.05p 3,652.00p 1,072
08/07/2025 3,667.00p 3,670.00p 3,633.07p 3,662.00p 653
07/07/2025 3,654.00p 3,670.00p 3,634.00p 3,634.00p 353
04/07/2025 3,678.00p 3,655.00p 3,642.04p 3,648.00p 1,116
03/07/2025 3,678.00p 3,686.00p 3,667.00p 3,667.00p 1,303
02/07/2025 3,614.00p 3,662.50p 3,607.00p 3,662.50p 1,654
01/07/2025 3,569.00p 3,604.50p 3,550.05p 3,604.50p 1,134
30/06/2025 3,562.00p 3,575.00p 3,547.00p 3,575.00p 719
27/06/2025 3,544.00p 3,559.00p 3,543.00p 3,548.50p 325
26/06/2025 3,530.00p 3,549.00p 3,521.00p 3,546.50p 8,686
25/06/2025 3,589.00p 3,589.00p 3,550.00p 3,550.00p 105
23/06/2025 3,635.00p 3,655.94p 3,600.00p 3,629.50p 184
20/06/2025 3,640.00p 3,648.00p 3,636.00p 3,641.00p 1,510
19/06/2025 3,663.00p 3,669.18p 3,639.00p 3,639.00p 1,689
18/06/2025 3,639.00p 3,680.94p 3,663.00p 3,673.00p 187
17/06/2025 3,639.00p 3,667.91p 3,639.00p 3,654.00p 584
16/06/2025 3,648.00p 3,648.00p 3,597.00p 3,640.50p 139
13/06/2025 3,538.00p 3,605.00p 3,521.12p 3,601.00p 242
12/06/2025 3,543.00p 3,560.00p 3,537.15p 3,550.00p 40
11/06/2025 3,573.00p 3,582.00p 3,564.50p 3,564.50p 342
10/06/2025 3,562.00p 3,566.50p 3,555.97p 3,566.50p 561
09/06/2025 3,528.00p 3,544.46p 3,528.00p 3,542.50p 5,269
06/06/2025 3,517.00p 3,547.00p 3,512.00p 3,535.00p 24,596
04/06/2025 3,535.00p 3,547.00p 3,529.98p 3,530.50p 3,887
03/06/2025 3,533.00p 3,535.44p 3,517.00p 3,531.50p 479
02/06/2025 3,500.00p 3,521.00p 3,498.00p 3,518.00p 311
30/05/2025 3,535.00p 3,536.00p 3,522.00p 3,531.50p 235
29/05/2025 3,562.00p 3,570.10p 3,521.69p 3,523.50p 512
28/05/2025 3,549.00p 3,549.00p 3,530.06p 3,535.00p 687
27/05/2025 3,521.00p 3,525.50p 3,509.40p 3,525.50p 176
26/05/2025 3,522.00p 3,528.21p 3,473.00p 3,503.50p 1,524
23/05/2025 3,522.00p 3,528.21p 3,473.00p 3,503.50p 1,524
22/05/2025 3,545.00p 3,551.00p 3,521.00p 3,521.00p 30
21/05/2025 3,571.00p 3,572.06p 3,559.00p 3,562.00p 637
20/05/2025 3,571.00p 3,605.00p 3,568.00p 3,597.00p 4,694
19/05/2025 3,568.00p 3,592.00p 3,563.07p 3,585.50p 462
16/05/2025 3,566.00p 3,594.85p 3,566.00p 3,592.50p 533
15/05/2025 3,531.00p 3,560.00p 3,530.00p 3,560.00p 587
14/05/2025 3,547.00p 3,552.87p 3,528.00p 3,528.00p 674
13/05/2025 3,538.00p 3,557.93p 3,531.00p 3,557.00p 1,742
12/05/2025 3,510.00p 3,564.00p 3,509.90p 3,554.00p 11,847
09/05/2025 3,461.00p 3,470.00p 3,456.94p 3,465.00p 527
08/05/2025 3,441.00p 3,446.50p 3,417.00p 3,446.50p 22,432
07/05/2025 3,434.00p 3,451.87p 3,431.00p 3,431.50p 667
06/05/2025 3,431.00p 3,446.00p 3,401.97p 3,435.00p 8,065
05/05/2025 3,420.00p 3,475.15p 3,420.00p 3,454.00p 2,019
02/05/2025 3,420.00p 3,475.15p 3,420.00p 3,454.00p 2,019
01/05/2025 3,431.00p 3,450.00p 3,215.65p 3,450.00p 3,231
30/04/2025 3,418.00p 3,418.00p 3,388.00p 3,403.00p 103
29/04/2025 3,391.00p 3,408.00p 3,391.00p 3,408.00p 662
28/04/2025 3,386.00p 3,409.93p 3,385.97p 3,399.00p 1,129
25/04/2025 3,415.00p 3,417.00p 3,372.00p 3,384.50p 1,118
24/04/2025 3,359.00p 3,400.54p 3,359.00p 3,395.50p 1,335
23/04/2025 3,390.00p 3,401.00p 3,370.50p 3,370.50p 2,896
22/04/2025 3,313.00p 3,338.50p 3,303.00p 3,338.50p 2,019
21/04/2025 3,325.00p 3,327.94p 3,302.87p 3,324.50p 6,864
18/04/2025 3,325.00p 3,327.94p 3,302.87p 3,324.50p 6,864
17/04/2025 3,325.00p 3,327.94p 3,302.87p 3,324.50p 6,864
16/04/2025 3,291.00p 3,333.00p 3,283.00p 3,333.00p 8,172
15/04/2025 3,328.00p 3,331.00p 3,308.50p 3,308.50p 1,146
14/04/2025 3,313.00p 3,330.92p 3,303.00p 3,328.00p 2,515
11/04/2025 3,266.00p 3,277.00p 3,219.23p 3,254.50p 3,224

Market data

Select a section