UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
57.55+0.59 (+1.03%)
At close: 07:08PM GMT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202456.6857.5556.5457.5557.5519,787
29 Feb 202457.3157.3556.7456.8956.8994
28 Feb 202457.3457.3457.2657.2657.2633
27 Feb 202457.3957.4757.1957.4757.47519
26 Feb 202457.9257.9257.4557.4557.451,403
23 Feb 202457.8557.8557.7957.7957.792
22 Feb 202457.4857.6657.4157.6657.6651
21 Feb 202457.1557.1556.9257.0157.01101
20 Feb 202456.9557.0856.8257.0857.08287
19 Feb 2024------
16 Feb 202456.6657.0656.6557.0057.005,051
15 Feb 202456.6756.8756.4656.8756.8713
14 Feb 202456.1556.2255.8456.0856.0811,811
13 Feb 202456.3156.3156.0156.0156.0114,392
12 Feb 202456.5756.6856.3656.6756.674,824
09 Feb 202456.7856.7856.7856.7856.782,000
08 Feb 2024------
07 Feb 202457.5457.6257.5357.5357.531
06 Feb 202456.6156.6156.5056.6156.615,005
05 Feb 202456.1856.4056.1856.4056.401,144
02 Feb 202456.3156.3556.1056.1056.102
01 Feb 202455.9056.5855.8256.5856.581,549
31 Jan 202456.1156.4056.0956.4056.401,304
30 Jan 202455.6055.6355.4755.4755.47196
29 Jan 202455.1255.4754.9955.4755.47111
26 Jan 202455.3755.3755.0755.2355.23426
25 Jan 202455.1255.1654.7554.7554.754,662
24 Jan 202455.5055.5054.5054.5054.5079
23 Jan 202455.8555.9855.1255.1255.123,960
22 Jan 202455.6456.1155.6456.1156.1190
19 Jan 202455.5055.5055.0555.0555.054
18 Jan 202455.1855.3355.0355.0355.032,364
17 Jan 202454.5654.7954.5454.7954.791,249
16 Jan 202454.9155.0154.6355.0155.0125
15 Jan 2024------
12 Jan 202455.7455.9255.2455.2455.247,388
11 Jan 202455.4155.5055.2655.3355.33430
10 Jan 202455.0055.2254.9354.9954.9922,433
09 Jan 202454.1954.3354.1954.3354.331
08 Jan 202453.4254.0153.4154.0154.0166
05 Jan 202453.1953.3053.0053.1053.10170
04 Jan 202452.8153.2352.6453.2353.231,265
03 Jan 202453.4053.4152.6952.8852.88968
02 Jan 202453.6253.9153.4653.8553.8570,085
29 Dec 202354.1754.1754.0254.0954.094
28 Dec 202354.0054.2853.9854.2854.288
27 Dec 202353.8553.9553.8553.8753.871,653
22 Dec 202353.7353.8853.6553.6553.65265
21 Dec 202352.7753.2252.7753.2253.2221
20 Dec 202353.2053.3053.1053.2353.238
20 Dec 20230.096999 Dividend
19 Dec 202353.0853.2653.0553.2653.164
18 Dec 202353.0053.2052.8453.1153.014,653
15 Dec 202353.1753.1752.8053.0352.93980
14 Dec 202353.1653.6953.1653.3353.2312,060
13 Dec 202351.5851.8051.5451.8051.707
12 Dec 202351.3251.3251.2551.2651.171,787
11 Dec 202350.6150.9250.6050.9250.8326
08 Dec 202350.6950.6950.5350.6250.533,563
07 Dec 202350.6350.6350.4550.4550.36506
06 Dec 202350.5150.6350.2750.2750.188
05 Dec 202350.5950.6150.2350.3450.25303
04 Dec 202350.5451.0550.5450.7850.69217
01 Dec 202350.0850.6349.9750.6350.54143
30 Nov 202350.0550.0849.5849.9649.872,307
29 Nov 202349.6250.4049.6250.4050.301,462
28 Nov 202350.0350.0349.6649.6649.572,583
27 Nov 202350.0650.1149.9350.0549.961,761
24 Nov 202350.0150.2550.0050.2550.161,603
23 Nov 2023------
22 Nov 202349.9950.1549.9050.1550.055,103
21 Nov 202349.5649.6549.4449.6549.566,659
20 Nov 202348.7149.2248.5749.2249.1321,704
17 Nov 202349.0649.1848.6348.6348.547,013
16 Nov 202348.2948.7848.2848.7848.701,256
15 Nov 202347.7048.4447.7048.2248.13953
14 Nov 202347.3547.7147.2447.6247.531,473
13 Nov 202346.5046.8846.2246.2246.134,283
10 Nov 202345.5045.5845.1345.2045.1253
09 Nov 202346.3846.4245.7445.8145.7316,914
08 Nov 202346.9946.9946.3346.3346.2527,489
07 Nov 202347.0747.1147.0047.0146.932
06 Nov 202347.3047.3547.1747.1747.08135
03 Nov 202347.2547.2547.1647.2047.1119
02 Nov 202346.1046.7146.1046.6846.592,326
01 Nov 202345.3345.5245.2145.5245.44837
31 Oct 202344.8545.3844.7045.3845.30943
30 Oct 202344.8544.8544.1644.1644.0822
27 Oct 202345.1545.3044.8044.8044.7231
26 Oct 202344.8845.0744.8344.8344.751,221
25 Oct 202346.0546.1445.3745.3745.29911
24 Oct 202346.0246.1746.0246.1746.092
23 Oct 202346.1246.4246.1246.3546.26123
20 Oct 202345.9746.4545.8546.4546.371
19 Oct 202346.4746.4746.4446.4646.382
18 Oct 202346.5846.7646.5246.5246.44693
17 Oct 202345.6146.6345.6046.3846.30111
16 Oct 202345.6246.1645.5446.1646.071,208
13 Oct 202344.7545.3044.7445.2345.15228
12 Oct 202346.9146.9345.1345.1345.051,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...