Market data

Select a section

iShares V Public Limited Company Ish Msci Wd Inf Tch Sctr Esg Uts Etf U D

(WITS)
Sector: n/a
1,147.40p
-4.60p -0.40
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 1,154.40p 1,158.40p 1,145.00p 1,147.40p 30,507
17/07/2025 1,146.80p 1,152.80p 1,144.60p 1,152.00p 95,656
16/07/2025 1,137.60p 1,142.20p 1,129.00p 1,132.70p 83,349
15/07/2025 1,138.80p 1,148.20p 1,138.40p 1,147.90p 67,761
14/07/2025 1,118.40p 1,129.20p 1,115.60p 1,127.70p 27,116
11/07/2025 1,122.80p 1,132.00p 1,117.00p 1,127.80p 19,168
10/07/2025 1,125.00p 1,133.40p 1,121.40p 1,124.70p 11,946
09/07/2025 1,121.00p 1,131.19p 1,117.20p 1,123.50p 13,803
08/07/2025 1,113.80p 1,125.00p 1,110.00p 1,119.00p 11,269
07/07/2025 1,113.60p 1,118.00p 1,112.00p 1,112.00p 57,304
04/07/2025 1,111.20p 1,112.00p 1,108.39p 1,110.10p 1,864
03/07/2025 1,105.00p 1,120.20p 1,101.40p 1,116.60p 10,430
02/07/2025 1,092.00p 1,105.20p 1,086.20p 1,103.10p 15,547
01/07/2025 1,096.00p 1,098.80p 1,083.80p 1,086.80p 49,732
30/06/2025 1,097.20p 1,099.20p 1,093.00p 1,094.20p 5,189
27/06/2025 1,086.40p 1,093.70p 1,084.60p 1,093.70p 28,766
26/06/2025 1,085.00p 1,086.20p 1,077.90p 1,077.90p 12,974
25/06/2025 1,073.40p 1,084.12p 1,073.40p 1,080.60p 40,602
24/06/2025 1,072.20p 1,073.40p 1,066.00p 1,071.00p 6,498
23/06/2025 1,061.20p 1,063.80p 1,049.60p 1,057.00p 13,308
20/06/2025 1,056.80p 1,063.20p 1,052.00p 1,058.00p 29,897
19/06/2025 1,061.60p 1,063.20p 1,050.21p 1,051.20p 4,080
18/06/2025 1,065.80p 1,067.00p 1,062.20p 1,063.70p 8,948
17/06/2025 1,055.20p 1,065.19p 1,054.20p 1,065.00p 21,748
16/06/2025 1,052.40p 1,062.60p 1,044.00p 1,060.10p 51,902
13/06/2025 1,049.20p 1,055.80p 1,046.20p 1,050.80p 14,846
12/06/2025 1,058.20p 1,064.20p 1,052.00p 1,063.20p 15,313
11/06/2025 1,069.00p 1,075.96p 1,065.80p 1,070.00p 10,928
10/06/2025 1,064.60p 1,068.20p 1,062.80p 1,066.40p 40,182
09/06/2025 1,058.60p 1,069.20p 1,056.40p 1,063.40p 5,897
06/06/2025 1,055.00p 1,065.40p 1,053.00p 1,060.70p 12,428
05/06/2025 1,053.80p 1,059.00p 1,048.20p 1,059.00p 28,994
04/06/2025 1,053.20p 1,055.80p 1,046.01p 1,051.30p 9,130
03/06/2025 1,033.20p 1,049.80p 1,032.80p 1,049.80p 5,525
02/06/2025 1,021.40p 1,033.20p 1,017.80p 1,027.90p 6,283
30/05/2025 1,036.80p 1,040.40p 1,033.30p 1,033.30p 20,034
29/05/2025 1,062.80p 1,065.40p 1,038.80p 1,042.80p 43,614
28/05/2025 1,048.00p 1,051.20p 1,040.00p 1,044.40p 76,544
27/05/2025 1,033.20p 1,041.80p 1,027.40p 1,041.80p 36,391
26/05/2025 1,036.60p 1,039.20p 1,011.60p 1,020.20p 21,303
23/05/2025 1,036.60p 1,039.20p 1,011.60p 1,020.20p 21,303
22/05/2025 1,038.40p 1,043.39p 1,031.40p 1,037.80p 4,919
21/05/2025 1,045.60p 1,051.80p 1,041.18p 1,051.80p 5,743
20/05/2025 1,054.00p 1,058.40p 1,049.81p 1,053.80p 8,904
19/05/2025 1,043.80p 1,057.20p 1,039.60p 1,054.10p 16,161
16/05/2025 1,061.20p 1,069.40p 1,056.60p 1,063.10p 21,530
15/05/2025 1,057.00p 1,065.90p 1,055.60p 1,065.90p 40,315
14/05/2025 1,061.00p 1,064.39p 1,053.00p 1,062.60p 23,843
13/05/2025 1,037.20p 1,057.40p 1,034.40p 1,056.70p 82,759
12/05/2025 1,036.00p 1,044.80p 1,027.00p 1,033.60p 49,244
09/05/2025 1,000.20p 1,002.40p 987.31p 992.30p 60,022
08/05/2025 1,000.40p 1,005.80p 987.69p 995.60p 31,612
07/05/2025 977.60p 977.60p 969.30p 972.20p 20,420
06/05/2025 976.20p 977.30p 959.70p 971.05p 103,458
05/05/2025 969.90p 981.90p 965.20p 981.90p 2,510
02/05/2025 969.90p 981.90p 965.20p 981.90p 2,510
01/05/2025 971.80p 981.15p 967.90p 981.15p 46,738
30/04/2025 944.00p 947.20p 924.20p 941.15p 32,240
29/04/2025 943.00p 947.40p 937.90p 944.45p 2,376
28/04/2025 944.80p 952.50p 931.15p 931.15p 13,481
25/04/2025 933.60p 940.00p 929.40p 938.85p 5,102
24/04/2025 908.00p 929.10p 895.90p 927.00p 51,401
23/04/2025 911.30p 923.08p 897.50p 911.90p 8,510
22/04/2025 864.70p 873.60p 861.60p 870.05p 26,494
21/04/2025 903.80p 907.50p 883.20p 885.65p 16,674
18/04/2025 903.80p 907.50p 883.20p 885.65p 16,674
17/04/2025 903.80p 907.50p 883.20p 885.65p 16,674
16/04/2025 898.10p 907.90p 894.49p 907.55p 13,663
15/04/2025 921.50p 929.69p 914.20p 923.55p 12,353
14/04/2025 933.90p 940.40p 921.55p 921.55p 34,479
11/04/2025 896.70p 921.20p 895.30p 902.60p 8,336
10/04/2025 949.80p 954.40p 907.05p 907.05p 68,050
09/04/2025 861.60p 873.98p 840.00p 865.05p 71,476
08/04/2025 884.90p 910.07p 879.20p 893.10p 24,769
07/04/2025 806.90p 891.60p 794.40p 854.50p 66,099
04/04/2025 902.20p 909.20p 860.30p 874.50p 47,847
03/04/2025 927.30p 934.00p 899.90p 906.70p 56,191
02/04/2025 960.10p 971.40p 953.30p 970.10p 3,911
01/04/2025 960.10p 966.60p 951.90p 965.80p 79,653
28/03/2025 978.70p 983.90p 963.75p 963.75p 5,065
27/03/2025 991.80p 997.80p 985.20p 986.95p 5,917
26/03/2025 1,024.00p 1,024.00p 1,003.20p 1,003.20p 18,993
25/03/2025 1,016.20p 1,020.40p 1,014.80p 1,018.40p 2,770
24/03/2025 1,002.40p 1,020.40p 1,002.40p 1,018.10p 91,692
21/03/2025 984.80p 998.80p 984.70p 996.95p 8,441
20/03/2025 1,008.80p 1,010.00p 996.55p 996.55p 9,447
19/03/2025 993.20p 1,001.70p 989.70p 1,001.70p 16,232
18/03/2025 1,003.20p 1,005.00p 986.90p 992.10p 8,821
17/03/2025 997.30p 1,006.60p 992.00p 995.55p 11,040
14/03/2025 979.00p 1,001.60p 978.60p 998.00p 147,927
13/03/2025 978.30p 988.30p 972.70p 972.70p 26,583
12/03/2025 975.00p 993.70p 975.00p 987.65p 11,770
11/03/2025 973.30p 978.20p 964.10p 968.30p 62,098
10/03/2025 1,015.00p 1,015.00p 973.00p 979.90p 32,860
07/03/2025 1,007.80p 1,014.00p 997.55p 997.55p 20,803
06/03/2025 1,030.20p 1,032.60p 1,015.60p 1,027.20p 32,372
05/03/2025 1,037.80p 1,040.00p 1,019.00p 1,020.90p 11,098
04/03/2025 1,025.20p 1,040.60p 1,014.20p 1,015.20p 74,880
03/03/2025 1,074.60p 1,079.20p 1,056.60p 1,060.80p 11,966
28/02/2025 1,066.20p 1,068.60p 1,048.39p 1,061.20p 20,702
27/02/2025 1,102.80p 1,109.40p 1,083.98p 1,088.30p 10,045
26/02/2025 1,100.00p 1,107.20p 1,097.60p 1,107.20p 18,296
25/02/2025 1,100.20p 1,104.40p 1,079.40p 1,084.70p 21,444
24/02/2025 1,122.80p 1,127.00p 1,106.00p 1,115.30p 2,338
21/02/2025 1,144.60p 1,152.00p 1,137.90p 1,137.90p 6,761
20/02/2025 1,152.20p 1,157.00p 1,141.60p 1,144.80p 5,346
19/02/2025 1,157.80p 1,161.20p 1,148.60p 1,154.90p 17,082
18/02/2025 1,155.80p 1,161.00p 1,152.80p 1,155.00p 4,250
17/02/2025 1,155.40p 1,157.80p 1,152.22p 1,154.30p 45,780
14/02/2025 1,148.60p 1,152.40p 1,142.60p 1,144.50p 26,140
13/02/2025 1,140.20p 1,151.98p 1,137.80p 1,150.60p 37,527
12/02/2025 1,145.40p 1,153.20p 1,135.40p 1,139.70p 48,210
11/02/2025 1,148.00p 1,155.60p 1,144.80p 1,154.40p 36,645
10/02/2025 1,144.20p 1,156.40p 1,139.20p 1,153.60p 8,098
07/02/2025 1,145.80p 1,147.00p 1,137.40p 1,137.90p 36,899
06/02/2025 1,136.60p 1,146.80p 1,135.00p 1,121.90p 68,138
05/02/2025 1,113.80p 1,122.00p 1,106.80p 1,121.90p 28,354
04/02/2025 1,115.60p 1,120.40p 1,109.60p 1,107.60p 18,299
03/02/2025 1,114.00p 1,114.60p 1,098.40p 1,107.60p 77,955
31/01/2025 1,139.40p 1,147.00p 1,136.60p 1,144.40p 33,146
30/01/2025 1,124.00p 1,126.60p 1,111.20p 1,112.90p 82,566
29/01/2025 1,144.40p 1,149.80p 1,120.20p 1,120.20p 7,484
28/01/2025 1,109.40p 1,116.10p 1,099.18p 1,116.10p 109,253
27/01/2025 1,120.40p 1,122.40p 1,087.00p 1,098.80p 68,149
24/01/2025 1,178.00p 1,181.80p 1,165.61p 1,166.00p 61,399
23/01/2025 1,180.40p 1,185.00p 1,174.39p 1,176.50p 12,460
22/01/2025 1,170.20p 1,185.40p 1,165.60p 1,185.10p 27,415
21/01/2025 1,157.40p 1,162.60p 1,151.00p 1,154.50p 26,114
20/01/2025 1,163.40p 1,163.40p 1,154.40p 1,157.40p 3,665

Market data

Select a section