Canada markets close in 3 hours 9 minutes

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
6.63+0.02 (+0.30%)
At close: 04:28PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20246.616.646.606.636.6310,393
May 08, 20246.636.646.616.616.6110,999
May 07, 20246.636.636.616.656.6511,681
May 06, 20246.586.606.586.596.599,569
May 03, 20246.536.586.536.556.555,561
May 02, 20246.546.576.526.526.5227,025
Apr 30, 20246.526.526.486.496.4915,781
Apr 29, 20246.476.536.476.516.5111,321
Apr 26, 20246.416.466.416.446.447,549
Apr 25, 20246.466.476.386.386.388,186
Apr 24, 20246.496.506.466.476.47205,276
Apr 23, 20246.446.486.426.486.4814,421
Apr 22, 20246.386.426.386.396.3925,374
Apr 19, 20246.316.346.296.346.3410,858
Apr 18, 20246.346.366.346.366.3634,969
Apr 17, 20246.376.406.356.356.3510,712
Apr 16, 20246.386.406.366.386.3881,077
Apr 15, 20246.486.506.476.486.4813,115
Apr 12, 20246.546.566.496.496.4914,577
Apr 11, 20246.526.536.506.516.518,756
Apr 10, 20246.596.606.536.566.566,725
Apr 09, 20246.576.596.576.576.575,739
Apr 08, 20246.576.596.576.596.596,946
Apr 05, 20246.556.576.546.576.5723,873
Apr 04, 20246.626.646.596.626.62142,828
Apr 03, 20246.616.616.586.616.6110,229
Apr 02, 20246.706.726.616.626.6220,616
Mar 28, 20246.716.736.706.736.73173,501
Mar 27, 20246.646.686.646.686.686,590
Mar 26, 20246.616.636.616.636.6331,013
Mar 25, 20246.616.626.596.616.6121,752
Mar 22, 20246.656.676.636.636.6326,250
Mar 21, 20246.616.656.606.646.6439,573
Mar 20, 20246.576.586.556.576.5720,266
Mar 19, 20246.526.556.516.566.5615,868
Mar 18, 20246.526.546.526.546.549,304
Mar 15, 20246.546.546.516.526.5216,829
Mar 14, 20246.586.586.526.536.5315,622
Mar 13, 20246.556.596.546.566.5615,648
Mar 12, 20246.556.586.556.566.5661,016
Mar 11, 20246.546.566.536.556.5511,962
Mar 08, 20246.566.616.496.586.5816,292
Mar 07, 20246.536.586.536.566.5618,008
Mar 06, 20246.536.556.536.546.5414,177
Mar 05, 20246.536.546.506.516.5111,236
Mar 04, 20246.556.566.536.536.5320,496
Mar 01, 20246.546.586.536.576.5728,527
Feb 29, 20246.546.616.546.546.546,106
Feb 28, 20246.576.576.546.556.5545,965
Feb 27, 20246.526.566.526.566.5615,136
Feb 26, 20246.516.556.506.526.5221,363
Feb 23, 20246.496.546.496.536.5310,896
Feb 22, 20246.476.526.466.516.5130,938
Feb 21, 20246.476.486.456.456.4512,242
Feb 20, 20246.526.526.466.476.4710,277
Feb 19, 20246.516.526.506.516.5123,214
Feb 16, 20246.556.556.526.546.5416,494
Feb 15, 20246.496.516.496.516.5119,577
Feb 14, 20246.436.466.426.456.4534,529
Feb 13, 20246.526.526.426.456.4511,346
Feb 12, 20246.436.516.436.516.5129,098
Feb 09, 20246.416.436.396.416.4117,144
Feb 08, 20246.396.406.386.386.3829,776
Feb 07, 20246.406.426.386.406.408,707
Feb 06, 20246.366.406.346.406.409,958
Feb 05, 20246.366.366.326.356.3512,540
Feb 02, 20246.366.366.346.356.3518,658
Feb 01, 20246.376.386.306.326.3220,585
Jan 31, 20246.406.416.376.406.4015,694
Jan 30, 20246.416.426.366.386.3821,942
Jan 29, 20246.386.396.366.396.399,983
Jan 26, 20246.366.386.366.376.3710,379
Jan 25, 20246.336.366.316.356.3512,946
Jan 24, 20246.376.386.346.356.3522,985
Jan 23, 20246.356.376.356.336.3329,196
Jan 22, 20246.286.336.286.336.3311,789
Jan 19, 20246.276.286.236.246.2431,926
Jan 18, 20246.256.276.246.266.2656,785
Jan 17, 20246.246.246.226.256.2540,729
Jan 16, 20246.296.306.296.306.3011,885
Jan 15, 20246.316.326.306.326.326,694
Jan 12, 20246.326.366.306.326.3210,264
Jan 11, 20246.376.376.286.286.285,981
Jan 10, 20246.366.386.346.356.3516,293
Jan 09, 20246.376.386.356.386.3811,569
Jan 08, 20246.296.316.266.316.3111,979
Jan 05, 20246.286.296.246.276.276,174
Jan 04, 20246.276.286.246.286.2823,318
Jan 03, 20246.346.346.286.286.2826,795
Jan 02, 20246.316.346.296.346.3456,675
Dec 29, 20236.336.336.286.296.2915,594
Dec 28, 20236.306.326.286.316.317,119
Dec 27, 20236.276.286.256.266.2610,068
Dec 22, 20236.206.236.176.246.2410,628
Dec 21, 20236.156.166.136.176.1716,751
Dec 20, 20236.216.216.166.206.2011,163
Dec 19, 20236.156.206.156.206.2035,300
Dec 18, 20236.166.196.156.156.1510,307
Dec 15, 20236.196.236.196.196.19158,964
Dec 14, 20236.206.206.186.196.197,920
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...