UK markets close in 5 hours 19 minutes

iShares Trust - iShares Expanded Tech-Software Sector ETF (0U5Z.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
82.54-0.63 (-0.76%)
As of 06:19PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.000.000.0082.5482.541,000
24 May 202482.9683.1882.4983.1883.18158
23 May 202485.5085.5084.9384.9384.93434
22 May 202484.4284.7684.3284.3284.3272
21 May 202484.7184.7184.5284.6684.6627
20 May 202484.2484.7384.2484.7384.7381
17 May 202483.8984.2583.8583.8583.85870
16 May 202484.2184.2183.8484.0384.034,339
15 May 202482.7783.5682.7283.2383.23618
14 May 202481.5181.7981.2581.6481.64104
13 May 202481.3981.9581.3981.6881.6816,538
10 May 202481.6482.0581.2981.6881.687,891
09 May 202481.3881.4381.1581.3281.32105
08 May 202481.2581.4881.1781.4881.485
07 May 202481.8081.8081.4881.7181.71151
03 May 202480.7680.9280.5580.7980.79486
02 May 202480.0080.0179.4779.6179.614,130
01 May 202479.0079.0678.5878.9178.91206
30 Apr 202480.5180.6080.3880.3980.392,552
29 Apr 202481.4281.4281.0081.1381.132,196
26 Apr 202480.8681.2980.8681.2981.29278
25 Apr 202479.4080.1879.2680.1880.18584
24 Apr 202481.7281.7281.0081.1181.111,458
23 Apr 202479.8380.9979.8080.9980.9910,991
22 Apr 202479.3079.3478.6778.6778.671,866
19 Apr 2024------
18 Apr 202480.0680.3879.7379.7479.7449,710
17 Apr 202480.3080.4680.3080.3380.33292
16 Apr 202480.4081.0880.1981.0881.08569
15 Apr 202482.8182.8380.8880.8880.881,203
12 Apr 202483.8383.8382.5482.5482.544,410
11 Apr 202483.9383.9383.9383.9383.932,229
10 Apr 202483.6883.6883.6883.6883.68180
09 Apr 202484.9084.9083.9284.4684.462,596
08 Apr 202483.8484.3283.8484.3284.321,725
05 Apr 202483.5484.4783.5484.2784.274,086
04 Apr 202485.3685.7185.2785.3185.311,453
03 Apr 202483.8684.7583.8684.7584.752,249
02 Apr 202484.0384.0384.0384.0384.031
28 Mar 202485.7985.7985.4785.5685.569,751
27 Mar 202486.5386.6385.1785.1785.175,594
26 Mar 202486.0186.2486.0186.2486.24197
25 Mar 202485.3785.8785.3785.8785.87862
22 Mar 202486.4186.4386.0786.0786.071,766
21 Mar 202485.9587.2385.9587.2387.23500
20 Mar 202484.5785.0984.5785.0985.098
19 Mar 202484.0484.4783.8784.4784.473,573
18 Mar 202484.1784.5384.1784.5384.532,481
15 Mar 202483.9484.2883.9483.9683.961,333
14 Mar 202486.6486.6486.0186.0186.011,050
13 Mar 2024------
12 Mar 202486.7886.7886.7286.7286.722,054
11 Mar 2024------
08 Mar 202486.2486.2486.2486.2486.2450
07 Mar 202484.9484.9684.5484.5484.542,355
07 Mar 20245:1 Stock split
06 Mar 202485.0185.0185.0185.0185.01885
05 Mar 202485.5085.5083.7083.7083.702,110
04 Mar 202486.7986.7986.6486.6586.6568,955
01 Mar 202486.1086.5185.9286.5186.51615
29 Feb 202485.7785.8785.7785.8785.872,865
28 Feb 202485.2485.3585.2485.3585.357,500
27 Feb 202485.6885.6885.1585.1585.152,000
26 Feb 202485.1886.1485.0985.8685.861,800
23 Feb 202484.8484.8884.5684.5684.56255
22 Feb 202484.5784.5784.3584.5184.51970
21 Feb 202481.9981.9981.6181.9081.904,220
20 Feb 202485.2285.2283.5883.5883.58425
19 Feb 2024------
16 Feb 202485.8186.0685.8186.0686.065,280
15 Feb 202487.0287.1387.0287.0287.02630
14 Feb 202486.5886.6086.5186.5186.514,155
13 Feb 202487.4187.4185.2585.4885.4833,670
12 Feb 202488.2188.2187.9488.1888.181,970
09 Feb 202488.0988.5288.0988.5288.521,320
08 Feb 202486.7887.4486.7887.4487.442,630
07 Feb 202485.8285.8385.8285.8385.832,250
06 Feb 2024------
05 Feb 202485.7985.7985.7985.7985.795
02 Feb 202484.8585.2584.8585.2585.258,200
01 Feb 202484.3884.8584.3884.8584.852,295
31 Jan 202484.4384.4384.4384.4384.43275
30 Jan 202486.1686.1886.1286.1286.121,170
29 Jan 202485.4585.4585.4585.4585.45100
26 Jan 202485.0685.0684.9684.9684.9610
25 Jan 202485.1085.2884.8384.8384.831,490
24 Jan 202485.5885.5885.5885.5885.5810
23 Jan 202484.2384.2384.2384.2384.235
22 Jan 2024------
19 Jan 202482.4782.9382.4782.9282.92800
18 Jan 202481.8682.1381.8682.1382.13575
17 Jan 202480.7980.8580.0580.8580.855,740
16 Jan 202481.6881.6881.3481.3481.341,040
15 Jan 2024------
12 Jan 202481.7682.1181.6181.7281.723,405
11 Jan 202480.8081.5080.8081.5081.501,625
10 Jan 202480.0880.5880.0880.5880.589,700
09 Jan 202479.1379.1379.1379.1379.13500
08 Jan 202478.8078.8078.8078.8078.803,800
05 Jan 202477.6877.6877.6877.6877.688,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...