Market data

Select a section

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

(SPAG)
Sector: n/a
3,221.00p
-134.50p -4.01
Last updated: 16:36:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,351.00p 3,356.91p 3,195.00p 3,221.00p 1,874
03/04/2025 3,346.00p 3,362.84p 3,332.00p 3,355.50p 875
02/04/2025 3,471.00p 3,484.00p 3,437.00p 3,448.00p 3,833
01/04/2025 3,447.00p 3,468.50p 3,442.37p 3,468.50p 939
28/03/2025 3,474.00p 3,474.00p 3,431.05p 3,432.50p 5,582
27/03/2025 3,481.00p 3,488.96p 3,455.32p 3,483.50p 2,778
26/03/2025 3,442.00p 3,464.94p 3,430.00p 3,457.00p 4,605
25/03/2025 3,436.00p 3,448.67p 3,424.23p 3,429.00p 1,256
24/03/2025 3,457.00p 3,460.00p 3,440.00p 3,448.00p 1,395
21/03/2025 3,445.00p 3,458.27p 3,429.00p 3,440.00p 1,233
20/03/2025 3,477.00p 3,477.00p 3,455.00p 3,455.00p 428
19/03/2025 3,453.00p 3,462.00p 3,437.00p 3,462.00p 1,061
18/03/2025 3,444.00p 3,460.15p 3,437.00p 3,437.00p 902
17/03/2025 3,411.00p 3,450.94p 3,399.85p 3,448.00p 919
14/03/2025 3,368.00p 3,401.00p 3,365.51p 3,382.00p 1,225
13/03/2025 3,371.00p 3,374.26p 3,351.07p 3,352.00p 385
12/03/2025 3,417.00p 3,422.94p 3,363.40p 3,372.00p 13,713
11/03/2025 3,451.00p 3,456.17p 3,410.00p 3,411.00p 2,205
10/03/2025 3,445.00p 3,480.95p 3,423.00p 3,455.50p 1,897
07/03/2025 3,420.00p 3,451.00p 3,408.00p 3,437.00p 6,724
06/03/2025 3,368.00p 3,412.50p 3,363.92p 3,412.50p 6,027
05/03/2025 3,356.00p 3,365.00p 3,343.00p 3,343.00p 730
04/03/2025 3,389.00p 3,399.00p 3,349.94p 3,355.50p 5,663
28/02/2025 3,490.00p 3,494.00p 3,476.00p 3,476.00p 2,460
27/02/2025 3,495.00p 3,498.80p 3,483.80p 3,497.00p 3,634
26/02/2025 3,502.00p 3,526.25p 3,486.00p 3,495.00p 231
25/02/2025 3,523.00p 3,531.00p 3,512.00p 3,515.00p 4,204
24/02/2025 3,523.00p 3,533.13p 3,506.00p 3,519.00p 1,204
21/02/2025 3,520.00p 3,535.00p 3,516.00p 3,516.00p 2,701
20/02/2025 3,539.00p 3,540.70p 3,513.00p 3,516.00p 1,340
19/02/2025 3,530.00p 3,580.00p 3,521.00p 3,540.50p 1,023
18/02/2025 3,493.00p 3,515.00p 3,484.59p 3,515.00p 18,658
17/02/2025 3,500.00p 3,502.00p 3,491.92p 3,494.00p 1,765
14/02/2025 3,490.00p 3,494.50p 3,471.00p 3,494.50p 2,366
13/02/2025 3,484.00p 3,498.00p 3,460.00p 3,486.50p 7,174
12/02/2025 3,554.00p 3,554.00p 3,523.00p 3,534.50p 1,119
11/02/2025 3,561.00p 3,569.00p 3,537.00p 3,564.50p 7,281
10/02/2025 3,536.00p 3,554.00p 3,523.00p 3,542.00p 1,146
07/02/2025 3,521.00p 3,540.00p 3,519.00p 3,533.50p 2,615
06/02/2025 3,565.00p 3,576.00p 3,537.00p 3,547.00p 1,640
05/02/2025 3,581.00p 3,582.82p 3,538.00p 3,547.00p 757
04/02/2025 3,600.00p 3,613.93p 3,483.27p 3,620.00p 351
03/02/2025 3,630.00p 3,635.00p 3,588.00p 3,620.00p 4,098
31/01/2025 3,698.00p 3,698.00p 3,670.00p 3,688.00p 2,014
30/01/2025 3,680.00p 3,691.00p 3,679.00p 3,688.00p 7,323
29/01/2025 3,632.00p 3,665.00p 3,632.00p 3,662.00p 986
28/01/2025 3,649.00p 3,667.44p 3,644.50p 3,644.50p 1,531
27/01/2025 3,624.00p 3,637.00p 3,609.21p 3,631.50p 969
24/01/2025 3,675.00p 3,675.00p 3,618.00p 3,623.50p 1,520
23/01/2025 3,657.00p 3,676.00p 3,645.00p 3,667.00p 1,084
22/01/2025 3,641.00p 3,660.00p 3,635.00p 3,660.00p 4,654
21/01/2025 3,674.00p 3,676.92p 3,646.00p 3,656.50p 577
20/01/2025 3,675.00p 3,683.81p 3,657.00p 3,660.00p 1,350
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

Market data

Select a section