UK markets close in 7 hours 48 minutes

iShares Ageing Population UCITS ETF USD (Acc) (AGED.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.14-0.03 (-0.42%)
As of 08:25AM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20247.147.167.147.147.141,769
01 Jul 20247.217.257.177.177.17111,758
28 Jun 20247.217.237.187.207.2030,889
27 Jun 20247.177.207.167.167.1627,608
26 Jun 20247.217.227.157.157.151,373,328
25 Jun 20247.277.287.217.217.21116,792
24 Jun 20247.187.287.187.257.25159,857
21 Jun 20247.167.187.157.177.1730,671
20 Jun 20247.167.167.147.167.1630,338
19 Jun 20247.167.177.137.147.14541
18 Jun 20247.127.147.107.147.149,194
17 Jun 20247.117.137.057.077.076,034
14 Jun 20247.147.147.037.087.0817,534
13 Jun 20247.187.217.137.137.1336,585
12 Jun 20247.147.267.137.277.2751,065
11 Jun 20247.227.227.127.127.122,862
10 Jun 20247.187.187.147.177.1718,746
07 Jun 20247.267.287.187.217.211,423
06 Jun 20247.257.277.247.267.2618,727
05 Jun 20247.237.247.207.247.242,396
04 Jun 20247.267.267.207.207.2011,985
03 Jun 20247.257.287.247.267.2619,227
31 May 20247.187.227.177.187.1836,715
30 May 20247.057.187.057.187.1840,347
29 May 20247.147.167.097.097.0917,889
28 May 20247.227.247.187.187.18153,469
24 May 20247.167.217.147.217.213,469
23 May 20247.267.267.197.197.1918,954
22 May 20247.267.287.247.257.2547,696
21 May 20247.297.297.247.247.246,337
20 May 20247.287.317.287.317.3119,317
17 May 20247.307.307.277.287.28152,664
16 May 20247.327.327.297.317.318,639
15 May 20247.257.317.257.317.31268,687
14 May 20247.197.237.187.227.2237,847
13 May 20247.207.227.177.187.1820,336
10 May 20247.207.217.167.167.1632,976
09 May 20247.097.147.097.147.143,445
08 May 20247.137.147.097.107.1047,612
07 May 20247.127.167.117.167.1632,799
03 May 20247.027.087.017.057.0511,707
02 May 20246.997.016.976.996.997,330
01 May 20246.886.916.886.916.914,748
30 Apr 20246.986.986.906.906.906,452
29 Apr 20246.926.996.926.986.9810,091
26 Apr 20246.896.896.866.896.8916,853
25 Apr 20246.936.956.826.836.83379,710
24 Apr 20246.936.946.896.896.89120,124
23 Apr 20246.866.946.866.936.9319,872
22 Apr 20246.826.836.806.806.8013,023
19 Apr 20246.726.786.716.766.7610,279
18 Apr 20246.786.796.766.786.7820,095
17 Apr 20246.786.806.756.756.7527,974
16 Apr 20246.786.806.746.786.7827,819
15 Apr 20246.906.926.886.896.8934,048
12 Apr 20246.997.006.906.926.9217,132
11 Apr 20247.047.046.976.976.9741,901
10 Apr 20247.157.167.017.057.0574,344
09 Apr 20247.137.167.117.137.137,888
08 Apr 20247.117.157.117.157.1520,941
05 Apr 20247.087.117.077.117.1118,896
04 Apr 20247.167.217.167.197.1917,654
03 Apr 20247.107.157.097.157.1528,606
02 Apr 20247.187.217.117.117.1189,404
28 Mar 20247.247.297.247.297.2916,581
27 Mar 20247.177.247.177.247.2413,462
26 Mar 20247.187.197.167.197.192,325
25 Mar 20247.147.187.137.167.16109,708
22 Mar 20247.197.227.157.157.1510,129
21 Mar 20247.247.247.217.227.2273,262
20 Mar 20247.147.147.127.127.128,410
19 Mar 20247.097.127.087.127.121,799
18 Mar 20247.127.147.107.117.1117,877
15 Mar 20247.107.127.097.097.0920,535
14 Mar 20247.187.207.117.117.1139,430
13 Mar 20247.167.197.167.177.1714,080
12 Mar 20247.167.177.137.167.1635,846
11 Mar 20247.167.177.137.167.16849,055
08 Mar 20247.197.227.167.217.2140,692
07 Mar 20247.127.187.127.177.1718,223
06 Mar 20247.107.147.097.147.1417,483
05 Mar 20247.077.087.067.077.071,354,018
04 Mar 20247.107.127.087.097.0973,479
01 Mar 20247.097.137.067.117.112,227,828
29 Feb 20247.087.127.067.067.06230,742
28 Feb 20247.107.127.087.097.09102,835
27 Feb 20247.077.137.077.137.13241,039
26 Feb 20247.057.087.057.077.0740,823
23 Feb 20247.037.057.027.057.0512,357
22 Feb 20247.057.057.017.047.0476,255
21 Feb 20246.997.026.976.976.9712,942
20 Feb 20247.017.016.996.996.9944,867
19 Feb 20247.027.037.017.027.029,483
16 Feb 20247.037.057.017.047.0464,515
15 Feb 20246.987.016.947.007.0049,142
14 Feb 20246.886.926.876.926.9250,726
13 Feb 20247.047.046.896.926.9264,855
12 Feb 20246.967.016.937.017.0119,564
09 Feb 20246.896.936.896.906.9010,201
08 Feb 20246.896.896.866.866.8618,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...