iShares Ageing Population UCITS ETF USD (Acc) (AGES.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:55AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 540.25 | 541.00 | 538.25 | 539.10 | 539.10 | 3,304 |
| 18 Apr 2024 | 542.00 | 545.25 | 542.00 | 544.50 | 544.50 | 18,904 |
| 17 Apr 2024 | 545.50 | 546.25 | 542.25 | 542.50 | 542.50 | 3,373 |
| 16 Apr 2024 | 544.00 | 546.75 | 541.75 | 545.63 | 545.63 | 6,982 |
| 15 Apr 2024 | 552.50 | 556.00 | 550.75 | 551.50 | 551.50 | 45,621 |
| 12 Apr 2024 | 559.75 | 561.00 | 554.50 | 554.75 | 554.75 | 11,759 |
| 11 Apr 2024 | 562.00 | 562.50 | 556.00 | 557.38 | 557.38 | 6,807 |
| 10 Apr 2024 | 563.25 | 565.75 | 557.70 | 562.25 | 562.25 | 17,257 |
| 09 Apr 2024 | 566.00 | 566.00 | 561.75 | 562.88 | 562.88 | 12,787 |
| 08 Apr 2024 | 564.50 | 566.75 | 562.25 | 565.50 | 565.50 | 48,079 |
| 05 Apr 2024 | 562.25 | 564.25 | 560.25 | 563.75 | 563.75 | 13,897 |
| 04 Apr 2024 | 566.00 | 568.75 | 565.70 | 567.75 | 567.75 | 15,908 |
| 03 Apr 2024 | 565.25 | 567.00 | 564.00 | 566.13 | 566.13 | 26,832 |
| 02 Apr 2024 | 574.50 | 575.50 | 565.75 | 565.75 | 565.75 | 14,366 |
| 28 Mar 2024 | 576.00 | 576.75 | 573.50 | 575.25 | 575.25 | 33,806 |
| 27 Mar 2024 | 570.25 | 572.75 | 569.75 | 571.88 | 571.88 | 4,441 |
| 26 Mar 2024 | 566.50 | 569.00 | 565.00 | 568.13 | 568.13 | 138,305 |
| 25 Mar 2024 | 566.75 | 568.00 | 564.75 | 566.50 | 566.50 | 11,380 |
| 22 Mar 2024 | 571.00 | 573.50 | 568.50 | 569.13 | 569.13 | 5,562 |
| 21 Mar 2024 | 565.25 | 570.25 | 564.50 | 569.88 | 569.88 | 19,410 |
| 20 Mar 2024 | 560.50 | 561.75 | 559.75 | 560.63 | 560.63 | 41,488 |
| 19 Mar 2024 | 557.00 | 559.40 | 556.40 | 559.88 | 559.88 | 4,679 |
| 18 Mar 2024 | 559.50 | 560.50 | 557.25 | 559.75 | 559.75 | 9,172 |
| 15 Mar 2024 | 558.00 | 559.00 | 556.75 | 557.63 | 557.63 | 31,740 |
| 14 Mar 2024 | 562.25 | 562.50 | 557.15 | 557.00 | 557.00 | 9,596 |
| 13 Mar 2024 | 560.00 | 562.75 | 559.25 | 560.75 | 560.75 | 49,831 |
| 12 Mar 2024 | 561.75 | 562.25 | 558.75 | 559.75 | 559.75 | 22,230 |
| 11 Mar 2024 | 556.50 | 560.00 | 556.25 | 559.13 | 559.13 | 31,089 |
| 08 Mar 2024 | 560.00 | 562.25 | 558.50 | 560.13 | 560.13 | 13,851 |
| 07 Mar 2024 | 559.50 | 562.65 | 559.00 | 561.00 | 561.00 | 11,075 |
| 06 Mar 2024 | 558.25 | 560.25 | 557.25 | 560.13 | 560.13 | 3,315 |
| 05 Mar 2024 | 557.25 | 560.00 | 555.25 | 555.75 | 555.75 | 19,132 |
| 04 Mar 2024 | 560.00 | 562.25 | 558.00 | 558.50 | 558.50 | 68,836 |
| 01 Mar 2024 | 559.75 | 563.75 | 558.00 | 563.13 | 563.13 | 9,001 |
| 29 Feb 2024 | 559.75 | 563.50 | 559.50 | 559.75 | 559.75 | 12,548 |
| 28 Feb 2024 | 562.00 | 563.25 | 559.65 | 560.50 | 560.50 | 18,856 |
| 27 Feb 2024 | 558.25 | 560.65 | 557.25 | 560.75 | 560.75 | 11,381 |
| 26 Feb 2024 | 558.00 | 560.25 | 555.75 | 558.50 | 558.50 | 12,480 |
| 23 Feb 2024 | 556.75 | 558.60 | 554.45 | 557.75 | 557.75 | 9,606 |
| 22 Feb 2024 | 553.00 | 558.00 | 553.00 | 556.50 | 556.50 | 12,006 |
| 21 Feb 2024 | 553.75 | 556.25 | 552.25 | 552.25 | 552.25 | 5,042 |
| 20 Feb 2024 | 557.75 | 559.50 | 553.20 | 553.50 | 553.50 | 8,233 |
| 19 Feb 2024 | 556.25 | 558.00 | 556.25 | 557.00 | 557.00 | 11,126 |
| 16 Feb 2024 | 559.50 | 560.00 | 557.45 | 559.13 | 559.13 | 27,569 |
| 15 Feb 2024 | 554.25 | 558.00 | 554.25 | 556.50 | 556.50 | 38,317 |
| 14 Feb 2024 | 548.75 | 551.50 | 547.50 | 551.50 | 551.50 | 13,126 |
| 13 Feb 2024 | 552.25 | 553.40 | 545.15 | 548.63 | 548.63 | 22,499 |
| 12 Feb 2024 | 548.50 | 555.50 | 548.50 | 555.50 | 555.50 | 17,244 |
| 09 Feb 2024 | 548.00 | 549.00 | 546.40 | 546.38 | 546.38 | 7,160 |
| 08 Feb 2024 | 544.50 | 546.65 | 544.50 | 543.75 | 543.75 | 14,905 |
| 07 Feb 2024 | 544.50 | 546.25 | 544.15 | 545.13 | 545.13 | 21,474 |
| 06 Feb 2024 | 546.50 | 547.10 | 542.75 | 546.88 | 546.88 | 14,557 |
| 05 Feb 2024 | 540.25 | 544.00 | 540.25 | 543.50 | 543.50 | 13,032 |
| 02 Feb 2024 | 540.75 | 543.75 | 539.55 | 542.25 | 542.25 | 23,904 |
| 01 Feb 2024 | 542.50 | 545.25 | 538.40 | 537.75 | 537.75 | 7,175 |
| 31 Jan 2024 | 548.50 | 548.50 | 545.10 | 545.50 | 545.50 | 32,467 |
| 30 Jan 2024 | 547.00 | 548.25 | 544.50 | 545.75 | 545.75 | 11,876 |
| 29 Jan 2024 | 543.25 | 545.00 | 542.25 | 545.25 | 545.25 | 7,914 |
| 26 Jan 2024 | 543.75 | 544.35 | 542.50 | 544.13 | 544.13 | 5,021 |
| 25 Jan 2024 | 540.75 | 544.00 | 540.70 | 542.25 | 542.25 | 8,984 |
| 24 Jan 2024 | 544.75 | 545.15 | 542.40 | 543.25 | 543.25 | 2,782 |
| 23 Jan 2024 | 542.50 | 545.25 | 542.00 | 541.75 | 541.75 | 39,540 |
| 22 Jan 2024 | 540.25 | 543.00 | 538.75 | 542.25 | 542.25 | 5,770 |
| 19 Jan 2024 | 539.25 | 539.25 | 533.75 | 536.25 | 536.25 | 12,744 |
| 18 Jan 2024 | 535.00 | 537.50 | 534.75 | 534.75 | 534.75 | 11,483 |
| 17 Jan 2024 | 536.50 | 536.75 | 533.70 | 536.75 | 536.75 | 12,585 |
| 16 Jan 2024 | 539.75 | 544.50 | 539.75 | 540.88 | 540.88 | 3,733 |
| 15 Jan 2024 | 541.75 | 543.25 | 541.70 | 543.00 | 543.00 | 5,846 |
| 12 Jan 2024 | 541.50 | 546.75 | 541.50 | 543.25 | 543.25 | 24,866 |
| 11 Jan 2024 | 546.75 | 550.75 | 542.00 | 542.25 | 542.25 | 6,478 |
| 10 Jan 2024 | 547.75 | 548.60 | 544.85 | 545.50 | 545.50 | 5,758 |
| 09 Jan 2024 | 547.75 | 549.25 | 545.50 | 549.25 | 549.25 | 9,959 |
| 08 Jan 2024 | 539.00 | 543.00 | 539.00 | 543.00 | 543.00 | 6,253 |
| 05 Jan 2024 | 539.75 | 541.85 | 538.90 | 539.75 | 539.75 | 3,871 |
| 04 Jan 2024 | 540.00 | 542.50 | 539.25 | 542.50 | 542.50 | 15,670 |
| 03 Jan 2024 | 547.25 | 548.61 | 541.25 | 541.75 | 541.75 | 7,641 |
| 02 Jan 2024 | 547.25 | 551.25 | 544.85 | 549.50 | 549.50 | 7,529 |
| 29 Dec 2023 | 547.25 | 550.50 | 547.25 | 548.50 | 548.50 | 4,029 |
| 28 Dec 2023 | 547.25 | 549.40 | 546.75 | 548.25 | 548.25 | 2,455 |
| 27 Dec 2023 | 541.25 | 547.25 | 541.25 | 543.25 | 543.25 | 6,523 |
| 22 Dec 2023 | 535.00 | 537.25 | 534.75 | 537.25 | 537.25 | 1,605 |
| 21 Dec 2023 | 531.00 | 535.55 | 531.00 | 535.50 | 535.50 | 32,141 |
| 20 Dec 2023 | 536.00 | 537.90 | 534.00 | 536.13 | 536.13 | 11,748 |
| 19 Dec 2023 | 531.00 | 534.00 | 530.25 | 534.00 | 534.00 | 9,889 |
| 18 Dec 2023 | 532.50 | 534.00 | 530.15 | 530.88 | 530.88 | 28,027 |
| 15 Dec 2023 | 533.50 | 534.50 | 530.85 | 531.38 | 531.38 | 10,417 |
| 14 Dec 2023 | 532.75 | 534.75 | 531.25 | 532.50 | 532.50 | 55,013 |
| 13 Dec 2023 | 525.00 | 527.00 | 524.50 | 525.88 | 525.88 | 22,409 |
| 12 Dec 2023 | 520.50 | 522.50 | 520.40 | 522.50 | 522.50 | 7,387 |
| 11 Dec 2023 | 518.50 | 520.60 | 517.75 | 520.25 | 520.25 | 25,871 |
| 08 Dec 2023 | 517.75 | 521.75 | 517.75 | 519.75 | 519.75 | 2,814 |
| 07 Dec 2023 | 514.50 | 517.50 | 514.50 | 516.75 | 516.75 | 4,413 |
| 06 Dec 2023 | 516.25 | 520.00 | 514.00 | 516.75 | 516.75 | 3,528 |
| 05 Dec 2023 | 513.25 | 514.00 | 511.70 | 513.50 | 513.50 | 9,319 |
| 04 Dec 2023 | 511.75 | 516.75 | 509.75 | 514.63 | 514.63 | 21,656 |
| 01 Dec 2023 | 508.00 | 511.50 | 507.15 | 510.88 | 510.88 | 16,558 |
| 30 Nov 2023 | 503.25 | 509.00 | 503.25 | 508.00 | 508.00 | 30,558 |
| 29 Nov 2023 | 503.75 | 505.15 | 502.50 | 503.88 | 503.88 | 8,673 |
| 28 Nov 2023 | 505.50 | 505.50 | 502.40 | 503.63 | 503.63 | 19,186 |
| 27 Nov 2023 | 505.75 | 506.60 | 505.00 | 505.50 | 505.50 | 4,186 |
| *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.