Market data

Select a section

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

(SPAG)
Sector: n/a
3,643.00p
-24.00p -0.65
Last updated: 10:01:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 3,330.00p 3,330.00p 3,239.00p 3,241.50p 85,789
09/04/2025 3,167.00p 3,168.00p 3,074.00p 3,160.50p 1,919
08/04/2025 3,232.00p 3,277.96p 3,219.00p 3,219.00p 3,054
07/04/2025 3,074.00p 3,235.73p 3,056.70p 3,170.00p 2,518
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

Market data

Select a section