1. Share Prices

  2. Ishares PLC IS $CORP BND UCITS EUR HEDGED (DIST) (LQEE)

€3.62-0.00 (-0.03%)14 Jan 2025, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 13, 2025€3.61€3.63€3.61€3.6243,454
Jan 10, 2025€3.65€3.65€3.63€3.64112,249
Jan 9, 2025€3.65€3.67€3.65€3.6668,340
Jan 8, 2025€3.67€3.67€3.64€3.6518,662
Jan 7, 2025€3.66€3.67€3.65€3.6478,593
Jan 6, 2025€3.67€3.67€3.67€3.6710,718
Jan 3, 2025€3.69€3.69€3.68€3.681,898,675
Jan 2, 2025€3.70€3.70€3.69€3.693,792,105
Dec 31, 2024€3.71€3.71€3.71€3.70543
Dec 30, 2024€3.68€3.69€3.68€3.6974,439
Dec 27, 2024€3.71€3.71€3.68€3.6936,437
Dec 24, 2024€3.68€3.68€3.68€3.6840,000
Dec 23, 2024€3.71€3.71€3.68€3.6913,838
Dec 20, 2024€3.68€3.71€3.68€3.71413,698
Dec 19, 2024€3.70€3.70€3.68€3.69134,725
Dec 18, 2024€3.74€3.75€3.74€3.7413,085
Dec 17, 2024€3.74€3.75€3.74€3.754,039
Dec 16, 2024€3.75€3.75€3.75€3.7436,026
Dec 13, 2024€3.77€3.77€3.75€3.7595,708
Dec 12, 2024€3.78€3.78€3.77€3.7791,101
Dec 11, 2024€3.84€3.85€3.84€3.84219,132
Dec 10, 2024€3.84€3.85€3.84€3.8439,522
Dec 9, 2024€3.86€3.86€3.85€3.85119,539
Dec 6, 2024€3.87€3.87€3.85€3.8534,322
Dec 5, 2024€3.86€3.86€3.85€3.8584,712
Dec 4, 2024€3.85€3.85€3.82€3.8532,673
Dec 3, 2024€3.83€3.85€3.83€3.8425,231
Dec 2, 2024€3.84€3.84€3.83€3.8540,950
Nov 29, 2024€3.83€3.83€3.83€3.8431,977
Nov 28, 2024€3.82€3.82€3.81€3.8267,926
Nov 27, 2024€3.81€3.81€3.81€3.8113,438
Nov 26, 2024€3.80€3.81€3.79€3.7914,692
Nov 25, 2024€3.79€3.80€3.78€3.80282,884
Nov 22, 2024€3.74€3.77€3.74€3.76125,373
Nov 21, 2024€3.77€3.77€3.77€3.776,959
Nov 20, 2024€3.77€3.77€3.77€3.77100,071
Nov 19, 2024€3.78€3.78€3.78€3.7817,051
Nov 18, 2024€3.76€3.76€3.75€3.76130,343
Nov 15, 2024€3.77€3.77€3.74€3.7526,797
Nov 14, 2024€3.76€3.78€3.76€3.7730,442
Nov 13, 2024€3.79€3.79€3.77€3.7840,413
Nov 12, 2024€3.81€3.81€3.79€3.7939,994
Nov 11, 2024€3.82€3.82€3.81€3.8142,788
Nov 8, 2024€3.83€3.83€3.81€3.81117,601
Nov 7, 2024€3.79€3.79€3.76€3.7930,606
Nov 6, 2024€3.77€3.77€3.75€3.769,844
Nov 5, 2024€3.78€3.78€3.77€3.7772,747
Nov 4, 2024€3.77€3.79€3.77€3.78273,134
Nov 1, 2024€3.78€3.79€3.77€3.7624,556
Oct 31, 2024€3.79€3.79€3.77€3.7817,424
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC345.0012.38
Ocado Group PLC295.709.52
Persimmon PLC1,114.005.49
Integrafin Holdings PLC336.504.67
International Workplace Group PLC155.204.44
Wizz Air Holdings PLC1,245.003.58

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC73.70-7.76
Jd Sports Fashion PLC90.18-6.36
Games Workshop Group PLC12,440.00-5.97
Aston Martin Lagonda Global Holdings PLC101.20-4.08
Genus PLC1,424.00-3.78
Next PLC9,028.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.