UK markets open in 7 hours 25 minutes

iShares Listed Private Equity UCITS ETF USD (Dist) (IPRV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,519.00-13.00 (-0.51%)
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242,517.002,531.002,505.002,519.002,519.002,521
30 Apr 20242,552.002,555.002,532.002,532.002,532.006,932
29 Apr 20242,566.002,566.002,551.002,551.502,551.506,454
26 Apr 20242,530.002,552.002,530.002,552.002,552.001,661
25 Apr 20242,553.002,553.002,511.002,520.002,520.002,442
24 Apr 20242,571.002,571.002,547.002,545.502,545.501,240
23 Apr 20242,542.002,565.002,542.002,561.502,561.501,957
22 Apr 20242,526.002,530.002,517.002,524.002,524.001,469
19 Apr 20242,490.002,503.002,481.002,506.002,506.002,843
18 Apr 20242,529.002,529.002,499.502,509.002,509.005,760
17 Apr 20242,512.002,526.002,507.242,516.502,516.506,754
16 Apr 20242,497.002,517.002,494.502,501.252,501.253,673
15 Apr 20242,556.002,562.002,544.002,542.502,542.502,948
12 Apr 20242,574.002,580.002,557.002,553.502,553.505,401
11 Apr 20242,545.002,559.002,538.002,553.502,553.504,797
10 Apr 20242,565.002,572.002,537.002,559.002,559.005,065
09 Apr 20242,563.002,573.002,548.002,548.002,548.003,388
08 Apr 20242,549.002,562.002,545.002,562.002,562.004,613
05 Apr 20242,525.002,533.002,521.002,541.502,541.502,187
04 Apr 20242,552.002,555.002,543.002,554.502,554.508,061
03 Apr 20242,540.002,542.402,526.002,542.002,542.004,791
02 Apr 20242,575.002,575.002,529.002,540.002,540.006,498
28 Mar 20242,562.002,570.002,553.002,566.002,566.006,339
27 Mar 20242,560.002,560.002,544.002,548.502,548.502,273
26 Mar 20242,553.002,555.002,549.002,558.002,558.0010,641
25 Mar 20242,559.002,559.002,541.002,555.502,555.5021,253
22 Mar 20242,561.002,570.002,551.412,552.002,552.007,901
21 Mar 20242,515.002,568.002,510.002,565.002,565.004,184
20 Mar 20242,475.502,485.002,463.502,481.002,481.0014,173
19 Mar 20242,469.002,478.922,462.002,473.752,473.7510,751
18 Mar 20242,476.502,490.502,473.502,481.002,481.0010,957
15 Mar 20242,474.002,483.502,474.002,475.502,475.509,452
14 Mar 20242,504.002,504.002,498.412,477.502,477.501,905
13 Mar 20242,513.002,513.002,497.502,508.502,508.5074,667
12 Mar 20242,491.502,503.852,486.702,503.002,503.004,595
11 Mar 20242,478.502,480.002,467.002,477.752,477.753,333
08 Mar 20242,486.502,493.502,480.002,486.002,486.005,270
07 Mar 20242,482.502,496.502,478.502,493.002,493.002,392
06 Mar 20242,473.502,497.002,473.502,489.002,489.004,374
05 Mar 20242,484.002,485.502,479.002,471.252,471.255,544
04 Mar 20242,488.002,489.002,482.002,482.502,482.506,912
01 Mar 20242,490.002,497.502,485.242,495.002,495.009,048
29 Feb 20242,471.002,488.502,471.002,479.002,479.005,997
28 Feb 20242,478.002,478.002,466.702,471.002,471.003,559
27 Feb 20242,465.502,470.502,463.002,464.002,464.007,335
26 Feb 20242,468.002,474.002,467.522,470.752,470.757,190
23 Feb 20242,479.502,479.502,469.002,473.752,473.7513,234
22 Feb 20242,454.502,489.502,454.502,480.752,480.7571,733
21 Feb 20242,460.002,460.002,446.502,449.002,449.0089,389
20 Feb 20242,471.002,471.002,448.502,449.502,449.50186,772
19 Feb 20242,474.002,476.002,470.002,477.002,477.005,806
16 Feb 20242,471.002,492.002,471.002,482.752,482.756,183
15 Feb 20242,463.502,465.502,459.502,463.752,463.755,027
14 Feb 20242,419.502,446.502,419.502,441.752,441.756,970
13 Feb 20242,459.502,463.682,405.502,422.002,422.005,268
12 Feb 20242,450.002,459.502,445.002,469.252,469.253,467
09 Feb 20242,433.502,445.502,421.002,427.752,427.758,464
08 Feb 20242,432.002,437.852,420.502,421.502,421.5011,078
07 Feb 20242,397.002,406.002,387.002,405.002,405.004,359
06 Feb 20242,392.002,399.002,383.202,391.002,391.0026,306
05 Feb 20242,395.002,408.002,390.502,390.502,390.507,478
02 Feb 20242,390.002,397.002,381.902,397.002,397.003,868
01 Feb 20242,403.002,404.902,353.002,363.252,363.259,341
31 Jan 20242,427.502,440.502,414.002,414.002,414.002,519
30 Jan 20242,420.002,430.502,416.002,426.502,426.506,039
29 Jan 20242,411.002,411.002,398.752,403.502,403.503,789
26 Jan 20242,395.502,400.702,383.002,399.502,399.505,099
25 Jan 20242,360.002,388.002,355.782,388.002,388.005,457
24 Jan 20242,352.502,367.502,352.502,359.502,359.502,136
23 Jan 20242,354.502,363.002,350.502,349.502,349.505,585
22 Jan 20242,358.002,359.002,345.412,357.252,357.255,504
19 Jan 20242,321.502,328.502,319.502,322.002,322.004,054
18 Jan 20242,302.502,315.002,302.502,305.752,305.7572,753
17 Jan 20242,300.002,300.502,287.002,293.502,293.508,798
16 Jan 20242,312.502,324.502,309.112,317.502,317.502,627
15 Jan 20242,320.002,333.002,317.402,321.502,321.504,954
12 Jan 20242,312.002,327.002,311.002,320.502,320.5043,272
11 Jan 20242,350.502,350.502,312.052,312.502,312.505,503
10 Jan 20242,328.502,334.502,324.002,333.002,333.007,978
09 Jan 20242,332.002,336.972,322.002,326.002,326.002,257
08 Jan 20242,325.502,332.502,318.502,330.502,330.503,434
05 Jan 20242,331.502,333.972,321.002,325.002,325.004,925
04 Jan 20242,315.502,343.002,308.502,343.002,343.0027,916
03 Jan 20242,345.002,345.002,306.502,315.502,315.509,690
02 Jan 20242,378.002,392.502,360.252,358.502,358.503,403
29 Dec 20232,399.502,405.002,386.002,390.502,390.502,481
28 Dec 20232,387.502,399.502,381.502,393.002,393.002,490
27 Dec 20232,385.502,394.502,373.002,382.502,382.509,560
22 Dec 20232,368.002,368.002,359.612,364.752,364.754,585
21 Dec 20232,363.502,371.502,360.462,366.002,366.005,454
20 Dec 20232,379.002,385.942,371.002,382.502,382.5029,399
19 Dec 20232,339.002,364.502,339.002,360.002,360.0029,042
18 Dec 20232,344.502,356.502,331.502,352.002,352.004,251
15 Dec 20232,345.002,347.502,335.002,343.002,343.007,820
14 Dec 20232,309.002,338.002,307.002,342.752,342.758,177
13 Dec 20232,279.002,286.332,277.492,279.002,279.0024,657
12 Dec 20232,278.002,282.002,268.002,271.002,271.0017,105
11 Dec 20232,262.002,272.502,258.002,267.752,267.752,712
08 Dec 20232,255.502,269.502,252.002,262.502,262.50751
07 Dec 20232,238.502,243.502,230.002,243.502,243.503,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...