iShares Trust - iShares MSCI United Kingdom ETF (0JNB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:33PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.44 | 33.44 | 92,500 |
| 17 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 6 |
| 16 Apr 2024 | 33.33 | 33.33 | 33.22 | 33.25 | 33.25 | 260 |
| 15 Apr 2024 | 33.94 | 33.94 | 33.87 | 33.87 | 33.87 | 665 |
| 12 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 2,000 |
| 11 Apr 2024 | 33.85 | 33.94 | 33.78 | 33.94 | 33.94 | 1,422 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 625 |
| 04 Apr 2024 | 34.50 | 34.50 | 34.48 | 34.48 | 34.48 | 54 |
| 03 Apr 2024 | 34.12 | 34.19 | 34.12 | 34.19 | 34.19 | 101 |
| 02 Apr 2024 | 33.91 | 33.94 | 33.89 | 33.91 | 33.91 | 11,515 |
| 28 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 2,981 |
| 27 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 625 |
| 26 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 3 |
| 25 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 71 |
| 22 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 15 |
| 21 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 178 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 33.26 | 33.29 | 33.26 | 33.28 | 33.28 | 380 |
| 18 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 15 Mar 2024 | 33.52 | 33.52 | 33.45 | 33.45 | 33.45 | 72,941 |
| 14 Mar 2024 | 33.53 | 33.71 | 33.53 | 33.53 | 33.53 | 62 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 11 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 33.37 | 33.43 | 33.37 | 33.43 | 33.43 | 5,078 |
| 06 Mar 2024 | 33.12 | 33.12 | 33.08 | 33.12 | 33.12 | 7 |
| 05 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 2 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 32 |
| 29 Feb 2024 | 32.81 | 32.85 | 32.79 | 32.79 | 32.79 | 798 |
| 28 Feb 2024 | 32.59 | 32.61 | 32.58 | 32.58 | 32.58 | 32 |
| 27 Feb 2024 | 32.85 | 32.87 | 32.85 | 32.87 | 32.87 | 11 |
| 26 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 4 |
| 23 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 10 |
| 22 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 98 |
| 21 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 153 |
| 20 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 22 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 28 |
| 15 Feb 2024 | 32.14 | 32.14 | 32.13 | 32.13 | 32.13 | 33 |
| 14 Feb 2024 | 31.95 | 31.95 | 31.93 | 31.93 | 31.93 | 12 |
| 13 Feb 2024 | 31.85 | 31.91 | 31.80 | 31.80 | 31.80 | 46 |
| 12 Feb 2024 | 32.11 | 32.13 | 32.11 | 32.13 | 32.13 | 398 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 2,000 |
| 06 Feb 2024 | 32.52 | 32.55 | 32.52 | 32.55 | 32.55 | 302 |
| 05 Feb 2024 | 32.19 | 32.19 | 32.11 | 32.19 | 32.19 | 442 |
| 02 Feb 2024 | 32.52 | 32.52 | 32.41 | 32.41 | 32.41 | 2 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 32.87 | 32.87 | 32.57 | 32.57 | 32.57 | 3,009 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1,000 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 108 |
| 19 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 16 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 31.60 | 31.60 | 31.57 | 31.57 | 31.57 | 48 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 32.51 | 32.66 | 32.44 | 32.44 | 32.44 | 3,802 |
| 10 Jan 2024 | 32.78 | 32.80 | 32.78 | 32.79 | 32.79 | 115 |
| 09 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 17 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 32.78 | 33.01 | 32.78 | 33.01 | 33.01 | 83 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 32.61 | 32.61 | 32.57 | 32.57 | 32.57 | 62 |
| 02 Jan 2024 | 33.05 | 33.05 | 32.73 | 32.73 | 32.73 | 79 |
| 29 Dec 2023 | 33.02 | 33.06 | 33.02 | 33.06 | 33.06 | 107 |
| 28 Dec 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 3 |
| 27 Dec 2023 | 33.09 | 33.16 | 33.06 | 33.15 | 33.15 | 56,049 |
| 22 Dec 2023 | 33.00 | 33.06 | 32.99 | 33.00 | 33.00 | 12 |
| 21 Dec 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 26 |
| 20 Dec 2023 | 32.75 | 32.77 | 32.75 | 32.77 | 32.77 | 246 |
| 20 Dec 2023 | 0.74705 Dividend | |||||
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 140 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 32.98 | 33.54 | 32.98 | 33.54 | 33.54 | 398 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 11 Dec 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 16,400 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 04 Dec 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 3 |
| 01 Dec 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 9,000 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 25 |
| 27 Nov 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.