Market data

Select a section

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

(SPAG)
Sector: n/a
3,655.00p
2.50p 0.07
Last updated: 12:22:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,451.00p 3,504.00p 3,451.00p 3,500.50p 1,016
16/07/2024 3,428.00p 3,457.00p 3,415.70p 3,455.00p 4,064
15/07/2024 3,417.00p 3,421.95p 3,395.00p 3,414.00p 2,324
12/07/2024 3,407.00p 3,414.91p 3,398.58p 3,409.00p 3,325
11/07/2024 3,371.00p 3,399.00p 3,360.06p 3,399.00p 3,119
10/07/2024 3,362.00p 3,378.00p 3,362.00p 3,368.00p 1,194
09/07/2024 3,407.00p 3,409.01p 3,388.00p 3,398.00p 3,025
08/07/2024 3,399.00p 3,406.00p 3,388.00p 3,399.00p 6,780
05/07/2024 3,409.00p 3,443.03p 3,395.00p 3,401.00p 1,002
04/07/2024 3,448.00p 3,449.00p 3,440.00p 3,443.00p 3,804
03/07/2024 3,447.00p 3,462.00p 3,435.00p 3,437.00p 4,749
02/07/2024 3,450.00p 3,462.84p 3,437.92p 3,456.00p 1,018
01/07/2024 3,487.00p 3,494.00p 3,461.00p 3,468.00p 2,560
28/06/2024 3,489.00p 3,501.00p 3,479.89p 3,501.00p 597
27/06/2024 3,482.00p 3,489.00p 3,472.00p 3,481.50p 3,615
26/06/2024 3,474.00p 3,475.00p 3,461.32p 3,475.00p 2,972
25/06/2024 3,501.00p 3,506.91p 3,468.00p 3,475.50p 4,908
24/06/2024 3,467.00p 3,505.73p 3,467.00p 3,505.50p 2,361
21/06/2024 3,456.00p 3,467.86p 3,456.00p 3,459.00p 3,661
20/06/2024 3,435.00p 3,459.00p 3,432.06p 3,457.00p 3,445
19/06/2024 3,429.00p 3,430.00p 3,420.00p 3,423.00p 19,846
18/06/2024 3,443.00p 3,443.00p 3,433.07p 3,437.00p 1,679
17/06/2024 3,423.00p 3,438.92p 3,417.35p 3,427.00p 1,845
14/06/2024 3,417.00p 3,439.76p 3,397.34p 3,431.00p 4,764
13/06/2024 3,431.00p 3,431.00p 3,401.00p 3,406.00p 5,065
12/06/2024 3,453.00p 3,467.63p 3,448.06p 3,449.50p 14,325
11/06/2024 3,467.00p 3,477.00p 3,446.00p 3,458.50p 11,030
10/06/2024 3,484.00p 3,492.00p 3,469.00p 3,479.00p 2,253
07/06/2024 3,491.00p 3,505.94p 3,489.00p 3,492.00p 2,009
06/06/2024 3,484.00p 3,492.00p 3,379.11p 3,492.00p 5,871
05/06/2024 3,510.00p 3,511.27p 3,462.92p 3,478.00p 4,861
04/06/2024 3,542.00p 3,546.60p 3,511.00p 3,513.00p 9,101
03/06/2024 3,593.00p 3,602.00p 3,547.00p 3,550.50p 3,716
31/05/2024 3,527.00p 3,546.00p 3,527.00p 3,540.00p 3,862
30/05/2024 3,541.00p 3,555.71p 3,532.00p 3,545.50p 2,010
29/05/2024 3,568.00p 3,574.06p 3,542.00p 3,546.50p 2,767
28/05/2024 3,586.00p 3,603.00p 3,583.00p 3,591.00p 2,019
27/05/2024 3,623.00p 3,623.00p 3,608.00p 3,608.00p 1,206

Market data

Select a section