UK markets open in 5 hours 17 minutes

iShares Trust - iShares MSCI India Small-Cap ETF (0JKV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
75.45+0.03 (+0.04%)
At close: 03:50PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202475.4575.4575.4575.4575.45132
29 Apr 202475.4275.4275.4275.4275.42900
26 Apr 2024------
25 Apr 202474.7175.0074.7175.0075.003
24 Apr 202474.6874.6874.6874.6874.6830
23 Apr 202474.1774.2874.1774.2874.2841
22 Apr 202474.5974.5973.7473.7673.76816
19 Apr 202472.5972.5972.5972.5972.59180
18 Apr 2024------
17 Apr 202472.2672.2672.2672.2672.26-
16 Apr 2024------
15 Apr 202472.6472.6472.3272.3272.32410
12 Apr 202473.0073.0072.8372.8372.8321
11 Apr 202473.3073.3973.3073.3973.39140
10 Apr 202473.3273.4373.3273.4073.401,050
09 Apr 2024------
08 Apr 202473.8673.8673.8673.8673.861,014
05 Apr 202473.5273.7173.5273.7173.71106
04 Apr 2024------
03 Apr 2024------
02 Apr 202472.3772.3772.1372.1672.1633
28 Mar 202469.9570.3769.9570.2570.25423
27 Mar 2024------
26 Mar 2024------
25 Mar 202469.4369.4369.1369.1369.13150,070
22 Mar 202467.5767.5767.5767.5767.57150,000
21 Mar 2024------
20 Mar 202467.5767.5767.5767.5767.57228
19 Mar 202467.6567.6567.6567.6567.6515
18 Mar 202468.3568.3568.3568.3568.35300
15 Mar 202468.4868.4868.4868.4868.48480
14 Mar 202466.6466.6466.6466.6466.6410,300
13 Mar 202466.8366.8766.6066.6466.642,029
12 Mar 202469.7969.8869.5669.6369.634,154
11 Mar 202470.8970.8970.8970.8970.8910
08 Mar 202472.1772.1772.1772.1772.17150
07 Mar 202472.1072.1072.1072.1072.10120
06 Mar 202471.7671.7671.4371.7671.7635
05 Mar 2024------
04 Mar 2024------
01 Mar 202473.2973.2973.2273.2673.261,389
29 Feb 202472.6472.6472.6472.6472.64100
28 Feb 202472.5872.5872.2172.3972.391,170
27 Feb 2024------
26 Feb 202473.7773.7773.7773.7773.77419
23 Feb 202473.6873.6873.6873.6873.68100
22 Feb 2024------
21 Feb 202473.0073.0073.0073.0073.0070
20 Feb 202473.5573.5573.5173.5173.51105
19 Feb 2024------
16 Feb 202473.2073.2373.1473.1473.14262
15 Feb 202472.8772.8772.8772.8772.8714
14 Feb 202472.5072.5072.4772.4772.47800
13 Feb 202471.5171.5171.3071.3971.39214
12 Feb 202472.0572.1971.9472.1772.173,747
09 Feb 202473.1373.2973.1373.2873.28281
08 Feb 202473.9173.9173.7673.7673.76589
07 Feb 202474.5674.5674.5674.5674.56370
06 Feb 202474.3774.5674.3774.5674.56131
05 Feb 202473.4673.4673.4673.4673.4611
02 Feb 202473.3173.3173.3173.3173.312,700
01 Feb 202473.5773.5773.1273.1473.14601
31 Jan 202473.7373.7373.6873.6873.68300
30 Jan 202471.9871.9871.9871.9871.98100
29 Jan 202472.0272.0272.0272.0272.0210
26 Jan 2024------
25 Jan 202471.5471.6271.3671.6271.62410
24 Jan 202471.6171.6171.1571.1571.151,496
23 Jan 202470.0670.4170.0170.1170.112,931
22 Jan 2024------
19 Jan 2024------
18 Jan 202471.2871.2871.2871.2871.283,000
17 Jan 202471.0871.0871.0871.0871.08100
16 Jan 202472.1572.2071.7271.8071.801,403
15 Jan 2024------
12 Jan 2024------
11 Jan 202471.5271.6071.5271.6071.601
10 Jan 2024------
09 Jan 202471.0871.0871.0871.0871.08185
08 Jan 202471.1471.4371.1471.4371.43196
05 Jan 2024------
04 Jan 202471.2071.2071.1771.1771.1728
03 Jan 2024------
02 Jan 202470.0770.1570.0670.0670.066,254
29 Dec 202370.0870.0870.0870.0870.08-
28 Dec 202369.6269.6269.6269.6269.6220
27 Dec 2023------
22 Dec 202369.1469.1469.1469.1469.1410
21 Dec 202368.5168.5568.5168.5568.551,994
20 Dec 202367.3367.5767.3067.5767.575,192
20 Dec 20230.243747 Dividend
19 Dec 202369.7569.9269.7569.9269.681,004
18 Dec 202369.5769.6469.5769.6469.4065
15 Dec 202369.3869.3869.3669.3669.12160
14 Dec 202369.4269.6569.3969.4769.23415
13 Dec 202368.5768.5768.5768.5768.3499
12 Dec 2023------
11 Dec 202368.4668.4668.4668.4668.23100
08 Dec 2023------
07 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...