$40.82+0.54 (+1.34%)14 Jan 2025, 17:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 13, 2025$40.40$40.41$40.13$40.28100,500
Jan 10, 2025$41.14$41.21$40.41$40.6340,303
Jan 9, 2025$41.24$41.48$41.23$41.3792,319
Jan 8, 2025$41.47$41.62$40.90$41.38223,830
Jan 7, 2025$42.00$42.07$41.77$41.829,694
Jan 6, 2025$41.82$42.51$41.73$42.14126,112
Jan 3, 2025$41.67$41.74$41.54$41.71114,337
Jan 2, 2025$41.54$41.60$41.09$41.5256,420
Dec 31, 2024$41.41$41.60$41.41$41.5833,008
Dec 30, 2024$41.68$41.77$41.37$41.4150,426
Dec 27, 2024$41.78$42.18$41.42$41.8320,633
Dec 24, 2024$42.23$42.23$42.09$42.1268,188
Dec 23, 2024$42.00$42.05$41.80$41.914,473
Dec 20, 2024$41.63$41.92$41.23$41.8962,737
Dec 19, 2024$41.94$42.08$41.79$41.929,174
Dec 18, 2024$42.77$42.78$42.52$42.5233,837
Dec 17, 2024$42.49$42.59$42.37$42.5535,971
Dec 16, 2024$42.77$43.05$42.75$42.7611,367
Dec 13, 2024$42.90$43.05$42.80$42.8718,348
Dec 12, 2024$43.40$43.40$42.81$43.0314,320
Dec 11, 2024$43.02$43.20$43.00$43.1653,818
Dec 10, 2024$43.15$43.35$43.08$43.0825,634
Dec 9, 2024$43.43$44.05$43.39$43.9640,481
Dec 6, 2024$43.04$43.23$42.93$42.9616,724
Dec 5, 2024$42.77$42.99$42.73$42.9927,470
Dec 4, 2024$42.73$42.78$42.57$42.6813,937
Dec 3, 2024$42.68$42.78$42.23$42.5511,317
Dec 2, 2024$42.23$42.42$42.16$42.4293,879
Nov 29, 2024$41.91$42.29$41.83$42.2731,415
Nov 28, 2024$41.88$42.01$41.88$41.944,609
Nov 27, 2024$42.50$42.55$42.13$42.13173,923
Nov 26, 2024$42.05$42.41$42.00$42.1629,184
Nov 25, 2024$42.40$42.61$42.31$42.3262,848
Nov 22, 2024$42.28$42.30$42.06$42.198,365
Nov 21, 2024$42.20$42.27$41.60$42.2248,162
Nov 20, 2024$42.52$42.59$42.17$42.1623,071
Nov 19, 2024$42.67$42.72$42.20$42.4823,343
Nov 18, 2024$42.15$42.40$42.11$42.3710,841
Nov 15, 2024$42.11$42.36$41.92$42.0387,350
Nov 14, 2024$42.06$42.21$41.66$42.2025,698
Nov 13, 2024$42.53$42.67$42.01$42.308,047
Nov 12, 2024$42.66$42.73$42.41$42.4527,929
Nov 11, 2024$43.61$43.70$43.25$43.277,074
Nov 8, 2024$44.40$44.40$43.56$43.5638,847
Nov 7, 2024$44.23$44.65$44.17$44.577,831
Nov 6, 2024$43.76$44.01$43.31$43.6040,944
Nov 5, 2024$44.17$44.30$44.10$44.2611,087
Nov 4, 2024$43.70$43.98$43.70$43.869,084
Nov 1, 2024$43.61$43.80$43.56$43.654,430
Oct 31, 2024$43.39$43.54$43.11$43.2621,460
Showing 1 to 50 of 253