ISHARES $ TIPS 0-5 UCITS ETF US (0ACO.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:33AM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 2,100 |
| 16 May 2024 | 4.5449 | 4.5449 | 4.5439 | 4.5449 | 4.5449 | 110 |
| 16 May 2024 | 0.1656 Dividend | |||||
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 4.6895 | 4.6895 | 4.6895 | 4.6895 | 4.6895 | 40,062 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 4.6941 | 4.7019 | 4.6941 | 4.6941 | 4.6941 | 1,355 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 4.6786 | 4.6786 | 4.6786 | 4.6786 | 4.6786 | 7,000 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 4.6792 | 4.6811 | 4.6792 | 4.6792 | 4.6792 | 243,542 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 4.6793 | 4.6793 | 4.6793 | 4.6793 | 4.6793 | 2,400 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 4.6717 | 4.6717 | 4.6717 | 4.6717 | 4.6717 | 35,500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.6857 | 4.6857 | 4.6857 | 4.6857 | 4.6857 | 437 |
| 05 Apr 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 2,861 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 4.6846 | 4.6846 | 4.6824 | 4.6824 | 4.6824 | 1,082,537 |
| 28 Mar 2024 | 4.6947 | 4.6947 | 4.6848 | 4.6848 | 4.6848 | 14,005 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 4.6896 | 4.6896 | 4.6896 | 4.6896 | 4.6896 | 1,125,704 |
| 22 Mar 2024 | 4.6945 | 4.6945 | 4.6945 | 4.6945 | 4.6945 | 527 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 4.6809 | 4.6809 | 4.6809 | 4.6809 | 4.6809 | 468 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.6831 | 4.6831 | 4.6831 | 4.6831 | 4.6831 | 553 |
| 06 Mar 2024 | 4.6794 | 4.6794 | 4.6794 | 4.6794 | 4.6794 | 75,000 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 4.6759 | 4.6759 | 4.6759 | 4.6759 | 4.6759 | 946 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 4.6713 | 4.6713 | 4.6713 | 4.6713 | 4.6713 | 1,797 |
| 28 Feb 2024 | 4.6606 | 4.6606 | 4.6606 | 4.6606 | 4.6606 | 454 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 4.6551 | 4.6551 | 4.6551 | 4.6551 | 4.6551 | 541 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 4.6608 | 4.6608 | 4.6608 | 4.6608 | 4.6608 | 1,043 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 4.6588 | 4.6588 | 4.6588 | 4.6588 | 4.6588 | 491 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 4.6573 | 4.6573 | 4.6573 | 4.6573 | 4.6573 | 1,112 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 4.6593 | 4.6593 | 4.6593 | 4.6593 | 4.6593 | 554 |
| 07 Feb 2024 | 4.6611 | 4.6611 | 4.6611 | 4.6611 | 4.6611 | 1,953 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | 813 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 4.6834 | 4.6834 | 4.6834 | 4.6834 | 4.6834 | 102,620 |
| 30 Jan 2024 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | 460 |
| 29 Jan 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 627 |
| 26 Jan 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 3,070 |
| 25 Jan 2024 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 41,679 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 2,137 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 4.6759 | 4.6759 | 4.6759 | 4.6759 | 4.6759 | 3,821 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.6824 | 4.6824 | 4.6824 | 4.6824 | 4.6824 | 527 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 2,800 |
| 05 Jan 2024 | 4.6611 | 4.6611 | 4.6611 | 4.6611 | 4.6611 | 731 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 4.6621 | 4.6621 | 4.6621 | 4.6621 | 4.6621 | 642 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 4.6644 | 4.6644 | 4.6644 | 4.6644 | 4.6644 | 6,448 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 4.6698 | 4.6698 | 4.6698 | 4.6698 | 4.6698 | 995 |
| *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.