iShares II iSh DC Esg GBH D

(SUOP)
Sector: n/a
408.77p
0.30p 0.07
Last updated: 16:53:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 403.75p 409.85p 408.78p 408.77p 393
16/01/2025 403.75p 408.47p 407.41p 407.22p 403
15/01/2025 403.75p 407.23p 404.60p 407.22p 557
14/01/2025 403.75p 403.95p 403.15p 403.30p 2,552
13/01/2025 406.20p 404.45p 403.40p 403.40p 861
10/01/2025 406.20p 406.20p 404.10p 404.90p 1,989
09/01/2025 406.75p 407.25p 406.70p 406.70p 424
08/01/2025 406.75p 406.75p 405.27p 406.23p 928
07/01/2025 408.80p 407.60p 405.03p 405.03p 1,970
06/01/2025 408.80p 408.05p 407.73p 407.73p 1,251
03/01/2025 408.80p 409.75p 408.38p 408.37p 2,996
02/01/2025 408.70p 409.96p 408.70p 409.12p 1,333
01/01/2025 409.95p 411.40p 410.48p 410.48p 170
31/12/2024 409.95p 411.40p 410.48p 410.48p 170
30/12/2024 409.95p 410.10p 408.75p 409.95p 1,272
27/12/2024 408.25p 409.65p 407.80p 408.77p 104,786
26/12/2024 408.50p 409.20p 408.03p 408.02p 240
25/12/2024 408.50p 409.20p 408.03p 408.02p 240
24/12/2024 408.50p 409.20p 408.03p 408.02p 240
23/12/2024 408.50p 409.50p 408.32p 408.33p 23,586
20/12/2024 407.80p 409.63p 407.80p 409.63p 126,371
19/12/2024 413.50p 409.59p 408.20p 408.20p 2,091
18/12/2024 413.50p 413.65p 412.57p 413.18p 1,978
17/12/2024 413.25p 413.25p 412.76p 413.20p 597
16/12/2024 413.70p 414.10p 412.93p 412.93p 1,450
13/12/2024 420.30p 415.00p 413.35p 413.35p 1,711
12/12/2024 420.30p 416.15p 415.33p 415.33p 302
11/12/2024 420.30p 418.30p 416.81p 416.95p 557
10/12/2024 420.30p 420.30p 416.76p 416.90p 2,960
09/12/2024 418.55p 418.55p 417.60p 417.80p 277
06/12/2024 418.55p 419.24p 417.98p 418.40p 2,284
05/12/2024 417.60p 417.80p 417.06p 417.40p 3,300
04/12/2024 417.70p 417.42p 416.10p 417.43p 1,562
03/12/2024 417.70p 417.70p 416.07p 416.90p 1,629
02/12/2024 415.45p 417.33p 415.15p 417.33p 83
29/11/2024 415.45p 418.56p 416.17p 416.17p 163
28/11/2024 415.45p 415.45p 414.30p 415.18p 1,446
27/11/2024 414.95p 414.95p 413.95p 413.95p 1,046
26/11/2024 412.85p 414.10p 412.65p 412.65p 790
25/11/2024 412.10p 413.75p 411.65p 413.75p 4,279
22/11/2024 410.70p 410.70p 410.20p 410.55p 2,626
21/11/2024 410.90p 411.25p 409.98p 410.55p 1,419
20/11/2024 410.75p 410.85p 410.22p 410.23p 2,428
19/11/2024 408.45p 411.64p 410.40p 411.22p 737
18/11/2024 408.45p 409.75p 408.86p 409.75p 3,027
15/11/2024 408.45p 410.05p 408.45p 410.87p 2,035
14/11/2024 409.60p 410.90p 409.54p 410.87p 101,139
13/11/2024 419.90p 422.36p 419.90p 420.13p 3,007
12/11/2024 423.50p 423.50p 422.00p 422.00p 2,815
11/11/2024 423.65p 424.25p 423.15p 423.55p 2,449
08/11/2024 424.30p 424.90p 423.70p 424.07p 4,668
07/11/2024 422.25p 422.50p 419.15p 421.88p 895
06/11/2024 421.80p 421.15p 419.05p 419.05p 1,525
05/11/2024 421.80p 421.60p 420.38p 420.38p 6,846
04/11/2024 421.80p 421.34p 420.66p 421.27p 92
01/11/2024 421.80p 421.80p 419.55p 420.10p 2,182
31/10/2024 423.20p 421.85p 419.86p 420.85p 732
30/10/2024 423.20p 423.25p 422.28p 422.28p 2,020
29/10/2024 420.55p 421.05p 420.20p 420.42p 2,720
28/10/2024 423.35p 421.95p 420.88p 420.87p 670
25/10/2024 423.35p 423.45p 422.98p 422.98p 1,716
24/10/2024 421.90p 423.19p 421.90p 421.50p 1,151
23/10/2024 421.95p 422.14p 420.65p 421.50p 454
22/10/2024 421.95p 423.54p 421.71p 422.00p 4,054
21/10/2024 426.90p 425.50p 423.30p 423.30p 2,274
18/10/2024 426.90p 427.55p 426.74p 426.88p 265
17/10/2024 426.90p 428.74p 426.65p 427.30p 807
16/10/2024 428.95p 429.08p 428.95p 429.08p 29
15/10/2024 426.65p 428.00p 426.65p 427.62p 800
14/10/2024 426.40p 426.35p 425.25p 425.37p 723
11/10/2024 426.45p 426.45p 425.23p 426.40p 2,804
10/10/2024 425.90p 426.60p 425.90p 426.32p 2,533
09/10/2024 425.90p 427.57p 426.91p 427.00p 2,459
08/10/2024 425.90p 429.65p 425.45p 426.42p 1,667
07/10/2024 428.75p 427.95p 426.85p 428.28p 713
04/10/2024 428.75p 431.25p 427.95p 428.28p 2,181
03/10/2024 431.65p 432.16p 429.95p 431.55p 4,931
02/10/2024 432.70p 433.00p 431.16p 432.08p 11,694
01/10/2024 433.20p 434.25p 432.12p 433.13p 4,927
30/09/2024 432.55p 433.05p 431.52p 432.03p 7,326
27/09/2024 432.35p 432.70p 431.22p 432.45p 1,660
26/09/2024 431.00p 432.34p 431.00p 431.00p 1,403
25/09/2024 431.65p 433.50p 431.55p 431.55p 259
24/09/2024 431.65p 432.73p 431.07p 432.73p 647
23/09/2024 432.30p 433.70p 432.10p 432.10p 2,269
20/09/2024 432.30p 433.61p 431.90p 431.90p 2,021
19/09/2024 434.00p 434.35p 432.60p 433.07p 2,586
18/09/2024 434.45p 433.62p 433.08p 433.07p 21
17/09/2024 434.45p 434.79p 433.30p 433.95p 1,473
16/09/2024 431.85p 433.65p 432.35p 433.60p 29
13/09/2024 431.85p 432.94p 432.55p 431.13p 354
12/09/2024 431.85p 432.60p 431.06p 431.13p 8,654
11/09/2024 429.45p 432.85p 430.81p 431.58p 71
10/09/2024 429.45p 431.15p 430.00p 431.15p 135
09/09/2024 429.45p 430.30p 429.55p 430.18p 522
06/09/2024 429.45p 431.35p 429.45p 431.35p 1,625
05/09/2024 426.95p 430.63p 428.21p 428.45p 80
04/09/2024 426.95p 428.20p 425.61p 428.20p 10,109
03/09/2024 424.90p 427.16p 424.90p 426.22p 4,513
02/09/2024 426.70p 425.45p 424.66p 426.28p 111
30/08/2024 426.70p 426.70p 425.75p 426.28p 1,588
29/08/2024 427.35p 429.05p 425.31p 425.50p 23
28/08/2024 427.35p 427.35p 426.30p 426.73p 2,245
27/08/2024 427.35p 427.17p 425.60p 426.48p 2,542
26/08/2024 426.05p 426.84p 425.38p 425.37p 1,882
23/08/2024 426.05p 426.84p 425.38p 425.37p 1,882
22/08/2024 426.05p 426.84p 425.38p 425.37p 1,882
21/08/2024 426.05p 427.20p 426.05p 426.80p 2,286
20/08/2024 422.70p 426.15p 424.46p 425.27p 4,322
19/08/2024 422.70p 425.05p 424.51p 423.50p 573
16/08/2024 422.70p 424.19p 423.25p 423.50p 709
15/08/2024 422.70p 424.44p 422.10p 422.55p 2,290
14/08/2024 424.00p 424.60p 422.81p 424.60p 1,661
13/08/2024 419.10p 422.65p 421.04p 422.13p 194
12/08/2024 419.10p 420.70p 420.15p 420.70p 3,364
09/08/2024 419.10p 420.55p 420.09p 420.17p 892
08/08/2024 419.10p 419.51p 417.96p 418.35p 786
07/08/2024 420.55p 420.30p 419.78p 419.82p 2,680
06/08/2024 420.55p 421.36p 420.55p 420.55p 352
05/08/2024 422.05p 424.05p 421.68p 421.68p 33
02/08/2024 422.05p 423.20p 419.95p 422.55p 5,635
01/08/2024 416.25p 419.60p 418.65p 419.18p 2,362
31/07/2024 416.25p 418.05p 416.25p 417.53p 784
30/07/2024 414.25p 416.60p 415.70p 415.70p 1,644
29/07/2024 414.25p 416.40p 415.78p 415.78p 114
26/07/2024 414.25p 415.25p 413.50p 413.82p 699
25/07/2024 414.25p 414.15p 413.30p 413.82p 357
24/07/2024 414.25p 414.70p 413.40p 414.40p 4,918
23/07/2024 414.50p 415.02p 414.15p 414.67p 2,310
22/07/2024 415.90p 415.27p 414.22p 414.23p 963
19/07/2024 415.90p 414.80p 414.15p 414.23p 1,399
18/07/2024 415.90p 416.05p 415.95p 416.03p 377