UK markets closed

iShares Trust - iShares U.S. Medical Devices ETF (0JJJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
55.98-1.28 (-2.24%)
At close: 06:53PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202456.6956.7055.8655.9855.987,375
11 Apr 202457.2557.3357.2557.2657.263
10 Apr 202457.0157.1456.9557.0857.087,294
09 Apr 202457.1057.4657.1057.4657.463,360
08 Apr 202457.3057.3356.9957.0957.0922
05 Apr 202456.5656.8556.4456.8556.8538
04 Apr 202457.5857.6457.2757.4257.4219,730
03 Apr 202457.0657.5557.0357.4357.437,641
02 Apr 202457.5757.5757.0457.0457.046,203
28 Mar 202458.7158.7158.5258.6758.67281
27 Mar 202457.9458.2157.8758.1758.176,941
26 Mar 202457.1957.3857.0157.2857.284,590
25 Mar 202457.2857.2856.9956.9956.9959
22 Mar 202457.3457.3456.8656.8656.8611,984
21 Mar 202457.4257.5057.4257.5057.502,518
21 Mar 20240.031381 Dividend
20 Mar 202457.4757.4756.9356.9356.9024,419
19 Mar 202457.1957.4057.0657.3357.3012,782
18 Mar 202457.4657.4757.2857.2957.264,137
15 Mar 202457.0357.0356.6956.9556.922,197
14 Mar 202457.7957.8457.1557.1557.1111,120
13 Mar 202458.3158.3658.2858.3158.281,808
12 Mar 202457.9658.2857.9658.2058.17308
11 Mar 2024------
08 Mar 202458.9958.9958.6758.6758.633,406
07 Mar 202458.5358.7958.4358.7958.766,941
06 Mar 202457.4457.7257.3857.7257.685,418
05 Mar 202457.9558.0657.9557.9557.9251
04 Mar 202457.4957.4957.4957.4957.4517
01 Mar 202456.6857.5556.5457.5557.5219,787
29 Feb 202457.3157.3556.7456.8956.8694
28 Feb 202457.3457.3457.2657.2657.2233
27 Feb 202457.3957.4757.1957.4757.44519
26 Feb 202457.9257.9257.4557.4557.421,403
23 Feb 202457.8557.8557.7957.7957.762
22 Feb 202457.4857.6657.4157.6657.6251
21 Feb 202457.1557.1556.9257.0156.98101
20 Feb 202456.9557.0856.8257.0857.05287
19 Feb 2024------
16 Feb 202456.6657.0656.6557.0056.975,051
15 Feb 202456.6756.8756.4656.8756.8313
14 Feb 202456.1556.2255.8456.0856.0511,811
13 Feb 202456.3156.3156.0156.0155.9714,392
12 Feb 202456.5756.6856.3656.6756.644,824
09 Feb 202456.7856.7856.7856.7856.752,000
08 Feb 2024------
07 Feb 202457.5457.6257.5357.5357.501
06 Feb 202456.6156.6156.5056.6156.585,005
05 Feb 202456.1856.4056.1856.4056.361,144
02 Feb 202456.3156.3556.1056.1056.072
01 Feb 202455.9056.5855.8256.5856.551,549
31 Jan 202456.1156.4056.0956.4056.371,304
30 Jan 202455.6055.6355.4755.4755.44196
29 Jan 202455.1255.4754.9955.4755.44111
26 Jan 202455.3755.3755.0755.2355.20426
25 Jan 202455.1255.1654.7554.7554.724,662
24 Jan 202455.5055.5054.5054.5054.4779
23 Jan 202455.8555.9855.1255.1255.093,960
22 Jan 202455.6456.1155.6456.1156.0890
19 Jan 202455.5055.5055.0555.0555.024
18 Jan 202455.1855.3355.0355.0355.002,364
17 Jan 202454.5654.7954.5454.7954.761,249
16 Jan 202454.9155.0154.6355.0154.9825
15 Jan 2024------
12 Jan 202455.7455.9255.2455.2455.217,388
11 Jan 202455.4155.5055.2655.3355.30430
10 Jan 202455.0055.2254.9354.9954.9622,433
09 Jan 202454.1954.3354.1954.3354.301
08 Jan 202453.4254.0153.4154.0153.9866
05 Jan 202453.1953.3053.0053.1053.07170
04 Jan 202452.8153.2352.6453.2353.201,265
03 Jan 202453.4053.4152.6952.8852.85968
02 Jan 202453.6253.9153.4653.8553.8270,085
29 Dec 202354.1754.1754.0254.0954.064
28 Dec 202354.0054.2853.9854.2854.258
27 Dec 202353.8553.9553.8553.8753.841,653
22 Dec 202353.7353.8853.6553.6553.62265
21 Dec 202352.7753.2252.7753.2253.2021
20 Dec 202353.2053.3053.1053.2353.208
20 Dec 20230.096999 Dividend
19 Dec 202353.0853.2653.0553.2653.134
18 Dec 202353.0053.2052.8453.1152.984,653
15 Dec 202353.1753.1752.8053.0352.90980
14 Dec 202353.1653.6953.1653.3353.2012,060
13 Dec 202351.5851.8051.5451.8051.677
12 Dec 202351.3251.3251.2551.2651.141,787
11 Dec 202350.6150.9250.6050.9250.8026
08 Dec 202350.6950.6950.5350.6250.503,563
07 Dec 202350.6350.6350.4550.4550.33506
06 Dec 202350.5150.6350.2750.2750.158
05 Dec 202350.5950.6150.2350.3450.22303
04 Dec 202350.5451.0550.5450.7850.66217
01 Dec 202350.0850.6349.9750.6350.51143
30 Nov 202350.0550.0849.5849.9649.842,307
29 Nov 202349.6250.4049.6250.4050.281,462
28 Nov 202350.0350.0349.6649.6649.542,583
27 Nov 202350.0650.1149.9350.0549.931,761
24 Nov 202350.0150.2550.0050.2550.131,603
23 Nov 2023------
22 Nov 202349.9950.1549.9050.1550.035,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...