iShares IV iSh Msci US Sri GBH D

(SUAP)
Sector: n/a
653.40p
4.90p 0.76
Last updated: 12:27:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 646.40p 648.50p 644.40p 645.85p 2,054
21/11/2024 637.60p 645.85p 637.00p 645.85p 20,205
20/11/2024 640.90p 641.00p 634.80p 635.10p 18,301
19/11/2024 637.10p 638.05p 632.10p 638.05p 78,137
18/11/2024 636.70p 639.10p 635.30p 639.10p 30,797
15/11/2024 637.60p 639.50p 634.60p 645.70p 64,163
14/11/2024 646.20p 648.70p 645.70p 645.70p 257,552
13/11/2024 645.40p 647.00p 644.14p 646.05p 4,445
12/11/2024 646.10p 648.80p 646.10p 646.35p 8,919
11/11/2024 645.00p 650.00p 645.00p 650.00p 17,728
08/11/2024 639.90p 644.45p 639.80p 644.45p 15,514
07/11/2024 636.90p 638.80p 635.90p 638.80p 4,203
06/11/2024 634.10p 637.61p 629.00p 631.40p 97,754
05/11/2024 610.70p 616.60p 610.40p 616.60p 32,286
04/11/2024 612.60p 613.30p 612.10p 612.10p 3,533
01/11/2024 609.50p 613.90p 609.30p 613.35p 6,793
31/10/2024 617.00p 617.10p 609.38p 610.80p 15,698
30/10/2024 620.40p 622.40p 619.10p 621.25p 2,177
29/10/2024 621.00p 621.40p 618.40p 620.00p 38,179
28/10/2024 624.70p 625.10p 622.25p 622.25p 8,742
25/10/2024 620.80p 624.80p 620.80p 624.80p 24,751
24/10/2024 621.20p 622.70p 620.35p 617.10p 6,697
23/10/2024 618.50p 620.80p 617.10p 617.10p 40,088
22/10/2024 619.40p 620.50p 618.40p 619.30p 3,369
21/10/2024 625.50p 625.50p 619.80p 619.80p 5,121
18/10/2024 623.40p 624.70p 622.90p 624.00p 10,745
17/10/2024 625.90p 628.71p 625.10p 625.10p 9,281
16/10/2024 620.70p 622.40p 620.50p 622.30p 8,391
15/10/2024 625.50p 627.19p 624.10p 624.35p 9,274
14/10/2024 620.80p 624.98p 619.70p 624.45p 9,820
11/10/2024 616.00p 620.10p 615.70p 619.50p 4,382
10/10/2024 618.60p 618.60p 615.80p 617.80p 6,082
09/10/2024 615.30p 618.50p 614.60p 618.30p 10,084
08/10/2024 609.90p 614.30p 609.90p 614.00p 76,071
07/10/2024 616.40p 616.40p 611.50p 612.15p 7,048
04/10/2024 611.20p 612.70p 610.50p 610.50p 1,382
03/10/2024 610.10p 612.50p 610.10p 610.65p 10,874
02/10/2024 610.40p 613.35p 610.40p 613.35p 3,112
01/10/2024 618.10p 620.00p 611.60p 611.70p 4,318
30/09/2024 617.60p 619.40p 616.52p 617.50p 5,928
27/09/2024 618.40p 620.60p 618.40p 620.60p 102,630
26/09/2024 620.20p 621.30p 617.10p 617.25p 25,318
25/09/2024 616.10p 617.70p 616.10p 616.45p 9,529
24/09/2024 615.10p 615.30p 614.20p 615.00p 11,847
23/09/2024 611.80p 613.30p 610.30p 613.15p 12,775
20/09/2024 615.60p 615.60p 609.10p 609.10p 1,933
19/09/2024 613.00p 616.70p 613.00p 606.90p 2,049
18/09/2024 609.10p 609.40p 606.90p 606.90p 25,335
17/09/2024 610.10p 612.00p 609.20p 610.85p 13,035
16/09/2024 607.30p 608.10p 605.84p 606.05p 4,880
13/09/2024 602.00p 605.10p 601.74p 597.90p 6,755
12/09/2024 599.10p 599.90p 596.70p 584.40p 7,757
11/09/2024 589.70p 591.70p 582.40p 590.55p 18,013
10/09/2024 589.80p 590.55p 587.20p 590.55p 2,168
09/09/2024 584.10p 587.65p 582.50p 585.35p 16,459
06/09/2024 589.10p 590.40p 580.95p 580.95p 21,207
05/09/2024 591.40p 592.90p 586.60p 586.60p 8,200
04/09/2024 589.60p 594.40p 588.90p 592.90p 7,793
03/09/2024 600.90p 601.60p 597.60p 597.60p 2,287
02/09/2024 602.90p 604.50p 602.20p 599.40p 7,563
30/08/2024 601.30p 603.20p 597.30p 599.40p 4,667
29/08/2024 599.90p 602.27p 598.30p 602.05p 4,474
28/08/2024 601.70p 603.02p 599.20p 599.20p 25,689
27/08/2024 602.30p 603.00p 599.70p 601.35p 61,584
26/08/2024 602.50p 603.40p 599.35p 599.35p 9,833
23/08/2024 602.50p 603.40p 599.35p 599.35p 9,833
22/08/2024 602.50p 603.40p 599.35p 599.35p 9,833
21/08/2024 598.30p 602.12p 597.40p 600.50p 2,379
20/08/2024 600.70p 602.10p 597.75p 597.75p 17,808
19/08/2024 592.80p 594.35p 592.50p 591.25p 3,966
16/08/2024 591.40p 594.40p 589.00p 591.25p 2,172
15/08/2024 580.80p 590.70p 580.10p 590.70p 2,714
14/08/2024 579.90p 581.22p 578.47p 580.60p 4,864
13/08/2024 571.90p 575.80p 569.84p 575.80p 2,426
12/08/2024 570.10p 571.60p 566.70p 569.15p 4,543
09/08/2024 569.70p 573.00p 566.39p 568.00p 16,033
08/08/2024 554.10p 566.00p 553.00p 566.00p 29,467
07/08/2024 566.40p 572.10p 565.80p 569.80p 17,970
06/08/2024 563.60p 565.90p 559.80p 564.70p 23,755
05/08/2024 556.00p 562.90p 553.76p 559.50p 16,748
02/08/2024 581.00p 582.20p 568.00p 568.00p 18,062
01/08/2024 597.20p 598.90p 590.30p 590.30p 2,737
31/07/2024 592.30p 598.10p 589.80p 597.80p 2,971
30/07/2024 590.80p 592.10p 587.50p 587.50p 3,702
29/07/2024 590.90p 592.90p 589.50p 589.50p 1,699
26/07/2024 586.70p 588.70p 585.50p 586.15p 27,295
25/07/2024 582.40p 587.10p 581.09p 586.15p 4,745
24/07/2024 590.90p 592.60p 586.75p 586.75p 11,735
23/07/2024 597.60p 599.90p 597.60p 598.90p 2,005
22/07/2024 593.50p 596.30p 592.80p 595.25p 19,395
19/07/2024 598.40p 600.40p 592.50p 592.50p 4,093
18/07/2024 602.70p 606.20p 601.70p 602.05p 16,891
17/07/2024 606.10p 606.10p 603.10p 604.20p 3,256
16/07/2024 603.90p 607.64p 603.40p 606.40p 4,884
15/07/2024 605.70p 606.60p 604.10p 606.60p 4,285
12/07/2024 597.70p 604.80p 596.92p 604.80p 55,163
11/07/2024 601.30p 604.40p 600.20p 600.20p 4,011
10/07/2024 595.90p 597.60p 595.50p 596.70p 8,211
09/07/2024 593.90p 596.00p 593.90p 594.05p 418,498
08/07/2024 590.80p 594.60p 590.80p 593.20p 29,680
05/07/2024 589.90p 591.80p 588.70p 589.65p 3,097
04/07/2024 590.60p 590.90p 589.70p 589.75p 9,778
03/07/2024 586.30p 588.55p 585.50p 588.55p 6,256
02/07/2024 578.70p 582.90p 577.80p 582.65p 4,404
01/07/2024 583.10p 583.24p 579.50p 581.00p 9,439
28/06/2024 583.90p 587.10p 583.90p 585.45p 3,990
27/06/2024 581.30p 584.10p 581.20p 581.40p 31,691
26/06/2024 583.10p 583.80p 579.65p 579.65p 5,648
25/06/2024 581.10p 582.40p 580.70p 581.05p 3,649
24/06/2024 583.80p 585.10p 582.60p 583.55p 8,634
21/06/2024 582.40p 583.45p 581.60p 582.30p 9,415
20/06/2024 588.60p 589.53p 586.19p 586.90p 72,118
19/06/2024 587.00p 587.90p 586.45p 586.70p 56,196
18/06/2024 581.10p 583.60p 580.90p 583.60p 63,873
17/06/2024 578.10p 578.40p 575.70p 578.40p 7,310
14/06/2024 574.70p 576.80p 574.70p 575.55p 3,691
13/06/2024 576.20p 578.70p 574.00p 575.30p 10,742
12/06/2024 572.70p 581.40p 572.60p 580.55p 200,127
11/06/2024 573.70p 573.70p 570.90p 570.90p 28,989
10/06/2024 571.50p 573.50p 571.50p 573.25p 2,211
07/06/2024 574.20p 575.15p 572.90p 574.10p 26,822
06/06/2024 575.60p 576.41p 574.30p 574.30p 85,913
05/06/2024 570.10p 572.35p 569.30p 572.35p 2,955
04/06/2024 568.20p 569.50p 564.10p 566.60p 17,684
03/06/2024 570.10p 572.00p 567.10p 567.30p 22,604
31/05/2024 559.80p 562.80p 559.23p 561.45p 20,653
30/05/2024 558.70p 561.60p 558.70p 561.60p 3,888
29/05/2024 562.90p 564.52p 561.30p 561.30p 9,103
28/05/2024 570.60p 571.19p 568.15p 568.15p 25,928
27/05/2024 571.00p 572.50p 570.62p 572.50p 10,254