Canada markets open in 4 hours 8 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
7.09-0.02 (-0.25%)
As of 10:00AM BST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20247.097.107.097.097.092,578
May 08, 20247.137.147.097.107.1047,612
May 07, 20247.127.167.117.167.1632,799
May 03, 20247.027.087.017.057.0511,707
May 02, 20246.997.016.976.996.997,330
May 01, 20246.886.916.886.916.914,748
Apr 30, 20246.986.986.906.906.906,452
Apr 29, 20246.926.996.926.986.9810,091
Apr 26, 20246.896.896.866.896.8916,853
Apr 25, 20246.936.956.826.836.83379,710
Apr 24, 20246.936.946.896.896.89120,124
Apr 23, 20246.866.946.866.936.9319,872
Apr 22, 20246.826.836.806.806.8013,023
Apr 19, 20246.726.786.716.766.7610,279
Apr 18, 20246.786.796.766.786.7820,095
Apr 17, 20246.786.806.756.756.7527,974
Apr 16, 20246.786.806.746.786.7827,819
Apr 15, 20246.906.926.886.896.8934,048
Apr 12, 20246.997.006.906.926.9217,132
Apr 11, 20247.047.046.976.976.9741,901
Apr 10, 20247.157.167.017.057.0574,344
Apr 09, 20247.137.167.117.137.137,888
Apr 08, 20247.117.157.117.157.1520,941
Apr 05, 20247.087.117.077.117.1118,896
Apr 04, 20247.167.217.167.197.1917,654
Apr 03, 20247.107.157.097.157.1528,606
Apr 02, 20247.187.217.117.117.1189,404
Mar 28, 20247.247.297.247.297.2916,581
Mar 27, 20247.177.247.177.247.2413,462
Mar 26, 20247.187.197.167.197.192,325
Mar 25, 20247.147.187.137.167.16109,708
Mar 22, 20247.197.227.157.157.1510,129
Mar 21, 20247.247.247.217.227.2273,262
Mar 20, 20247.147.147.127.127.128,410
Mar 19, 20247.097.127.087.127.121,799
Mar 18, 20247.127.147.107.117.1117,877
Mar 15, 20247.107.127.097.097.0920,535
Mar 14, 20247.187.207.117.117.1139,430
Mar 13, 20247.167.197.167.177.1714,080
Mar 12, 20247.167.177.137.167.1635,846
Mar 11, 20247.167.177.137.167.16849,055
Mar 08, 20247.197.227.167.217.2140,692
Mar 07, 20247.127.187.127.177.1718,223
Mar 06, 20247.107.147.097.147.1417,483
Mar 05, 20247.077.087.067.077.071,354,018
Mar 04, 20247.107.127.087.097.0973,479
Mar 01, 20247.097.137.067.117.112,227,828
Feb 29, 20247.087.127.067.067.06230,742
Feb 28, 20247.107.127.087.097.09102,835
Feb 27, 20247.077.137.077.137.13241,039
Feb 26, 20247.057.087.057.077.0740,823
Feb 23, 20247.037.057.027.057.0512,357
Feb 22, 20247.057.057.017.047.0476,255
Feb 21, 20246.997.026.976.976.9712,942
Feb 20, 20247.017.016.996.996.9944,867
Feb 19, 20247.027.037.017.027.029,483
Feb 16, 20247.037.057.017.047.0464,515
Feb 15, 20246.987.016.947.007.0049,142
Feb 14, 20246.886.926.876.926.9250,726
Feb 13, 20247.047.046.896.926.9264,855
Feb 12, 20246.967.016.937.017.0119,564
Feb 09, 20246.896.936.896.906.9010,201
Feb 08, 20246.896.896.866.866.8618,102
Feb 07, 20246.896.916.876.896.8910,229
Feb 06, 20246.846.896.816.896.895,313
Feb 05, 20246.846.866.796.816.8123,809
Feb 02, 20246.936.936.836.856.85155,737
Feb 01, 20246.886.896.836.846.8493,727
Jan 31, 20246.896.956.896.936.9317,893
Jan 30, 20246.926.956.906.916.91150,870
Jan 29, 20246.916.926.896.926.9223,958
Jan 26, 20246.926.936.856.936.9310,360
Jan 25, 20246.906.916.876.896.8924,408
Jan 24, 20246.926.956.916.936.9339,749
Jan 23, 20246.916.926.876.876.8714,557
Jan 22, 20246.896.906.856.896.8921,914
Jan 19, 20246.826.836.786.796.7926,730
Jan 18, 20246.806.826.786.806.8027,667
Jan 17, 20246.786.796.766.786.7858,228
Jan 16, 20246.826.866.826.866.8680,987
Jan 15, 20246.916.936.896.926.9217,010
Jan 12, 20246.916.956.916.916.9134,731
Jan 11, 20247.037.036.886.886.884,554
Jan 10, 20246.956.996.946.946.9488,011
Jan 09, 20246.976.986.956.986.9856,332
Jan 08, 20246.866.936.856.936.9338,988
Jan 05, 20246.856.906.806.896.8949,104
Jan 04, 20246.866.896.836.896.8950,083
Jan 03, 20246.946.946.846.856.8516,606
Jan 02, 20247.007.006.896.946.94169,883
Dec 29, 20236.967.036.967.007.0015,081
Dec 28, 20236.977.016.976.996.9912,394
Dec 27, 20236.916.966.916.946.9463,019
Dec 22, 20236.766.846.766.846.8433,378
Dec 21, 20236.746.786.736.786.788,982
Dec 20, 20236.846.906.786.806.8011,732
Dec 19, 20236.746.816.746.816.8123,781
Dec 18, 20236.736.766.726.726.7216,408
Dec 15, 20236.826.836.756.766.76327,698
Dec 14, 20236.726.806.726.806.8043,643
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...