UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.13 -0.99 (-1.25%) GOLD FUTURES
2,361.60 +18.60 (+0.79%) DOW
39,558.11 +126.60 (+0.32%) Bitcoin GBP
48,894.49 -1,240.14 (-2.47%)
ISHARES SMART CITY INFRASTRUCTU (0AB8.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 12:21PM BST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1,284 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 24,697 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2,425 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 4,638 |
| 25 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 3,299 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 42,339 |
| 17 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 43,479 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1,301 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 37,405 |
| 05 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1,195 |
| 04 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 10,929 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,571 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 107 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 774 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 46 |
| 18 Mar 2024 | 7.27 | 7.31 | 7.27 | 7.31 | 7.31 | 139 |
| 15 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 350 |
| 14 Mar 2024 | 7.38 | 7.38 | 7.29 | 7.29 | 7.29 | 65 |
| 13 Mar 2024 | 7.38 | 7.38 | 7.37 | 7.38 | 7.38 | 1,292 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | 99 |
| 08 Mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 3,779 |
| 07 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 12,009 |
| 06 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1,997 |
| 05 Mar 2024 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | 44,195 |
| 04 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 12 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 13,011 |
| 26 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 5,959 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 3,144 |
| 08 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 22,474 |
| 07 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 10,487 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1,137 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 3,995 |
| 29 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2,174 |
| 26 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 158 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 16,224 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 105 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 6.78 | 6.78 | 6.77 | 6.78 | 6.78 | 4,372 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1,013 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.