UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
84.86-0.30 (-0.35%)
At close: 04:49PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202485.1485.1484.2984.8684.86228
25 Jul 202483.8085.1683.6485.1685.161,143
24 Jul 202484.7685.0783.8183.8183.8198
23 Jul 202485.8786.5185.7185.8985.8916,463
22 Jul 202485.4085.4085.0885.0885.08439
19 Jul 202484.9084.9084.5284.7784.7799
18 Jul 202486.7886.7885.3485.3485.34196
17 Jul 202487.1787.2786.6086.6086.6011,506
16 Jul 202488.0088.2487.7987.8287.8236
15 Jul 202487.6288.5087.4787.7087.701,029
12 Jul 202486.5587.2086.2387.1287.129,628
11 Jul 202486.8387.0186.3786.5386.533,981
10 Jul 202486.4686.6285.7186.0186.0113,130
09 Jul 202487.8487.9886.5986.5986.594,672
08 Jul 202488.5588.7687.8788.0288.023,544
05 Jul 202487.8488.8887.8288.8888.883,565
04 Jul 2024------
03 Jul 202487.7287.9887.6987.9787.97289
02 Jul 202486.9287.6486.9287.6487.64212
01 Jul 202487.0387.2686.3987.1487.1484
28 Jun 202486.7687.2586.6186.9986.993,781
27 Jun 202485.1186.8284.9186.5486.544,211
26 Jun 202484.5584.9784.2384.8584.852,921
25 Jun 202484.2084.2984.0684.2884.285,221
24 Jun 202484.2384.4584.1884.2384.232,378
21 Jun 202484.2584.2883.7383.7383.7327
20 Jun 202484.3884.3883.8183.8183.8115,018
19 Jun 2024------
18 Jun 202483.5784.0183.5784.0184.014,554
17 Jun 202483.0083.7882.6983.7883.78749
14 Jun 202482.5182.9782.5082.9182.91931
13 Jun 202482.7682.7682.0882.0882.08601
12 Jun 202482.4483.0882.2882.8182.812,945
11 Jun 202480.4280.6380.2180.6380.63524
10 Jun 202480.0380.6080.0380.5180.5120
07 Jun 202480.0280.2980.0080.2980.295,769
06 Jun 202480.1780.2579.9380.1880.18527
05 Jun 202479.0279.6478.6879.6479.643,631
04 Jun 202477.8878.1377.8777.9777.971,325
03 Jun 202478.5678.5677.2677.2677.26201
31 May 202477.6577.9476.3376.3376.331,442
30 May 202479.8479.8478.0078.0078.004,873
29 May 202481.3682.1881.3682.1882.187
28 May 202482.8882.8882.5482.5482.54242
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...