iShares Trust - iShares Global Financials ETF (0U5I.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:57PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 22 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 85 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 9 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 26 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 76 |
| 20 Mar 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 2 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 350 |
| 14 Mar 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 20 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 1,400 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 130 |
| 29 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 9 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 81.45 | 81.45 | 81.07 | 81.07 | 81.07 | 84 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 81.22 | 81.22 | 81.00 | 81.21 | 81.21 | 596 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 87 |
| 12 Feb 2024 | 79.90 | 80.00 | 79.90 | 80.00 | 80.00 | 71 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 79.39 | 79.39 | 79.37 | 79.37 | 79.37 | 1,127 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 45 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 75 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 950,000 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 22 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 100,000 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 100 |
| 20 Dec 2023 | 0.92774 Dividend | |||||
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 76.54 | 76.60 | 76.54 | 76.60 | 76.60 | 1,416 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 75.23 | 75.34 | 75.23 | 75.34 | 75.34 | 50,003 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4 |
| 01 Dec 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.