iShares Ageing Population UCITS ETF USD (Acc) (AGES.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 566.75 | 571.25 | 566.75 | 571.25 | 571.25 | 7,799 |
| May 03, 2024 | 563.25 | 564.50 | 558.75 | 562.13 | 562.13 | 9,114 |
| May 02, 2024 | 558.50 | 561.00 | 557.15 | 558.50 | 558.50 | 8,166 |
| May 01, 2024 | 551.00 | 555.00 | 550.15 | 553.50 | 553.50 | 16,045 |
| Apr 30, 2024 | 557.00 | 557.00 | 553.65 | 553.88 | 553.88 | 15,261 |
| Apr 29, 2024 | 555.25 | 558.00 | 553.00 | 556.63 | 556.63 | 6,989 |
| Apr 26, 2024 | 550.25 | 553.75 | 548.50 | 552.88 | 552.88 | 3,875 |
| Apr 25, 2024 | 555.25 | 555.75 | 546.75 | 547.13 | 547.13 | 20,407 |
| Apr 24, 2024 | 556.75 | 558.25 | 555.65 | 555.50 | 555.50 | 10,547 |
| Apr 23, 2024 | 555.50 | 557.75 | 554.00 | 557.25 | 557.25 | 6,540 |
| Apr 22, 2024 | 550.75 | 554.75 | 550.50 | 551.63 | 551.63 | 11,317 |
| Apr 19, 2024 | 540.25 | 545.50 | 538.25 | 545.50 | 545.50 | 21,654 |
| Apr 18, 2024 | 542.00 | 545.25 | 542.00 | 544.50 | 544.50 | 18,904 |
| Apr 17, 2024 | 545.50 | 546.25 | 542.25 | 542.50 | 542.50 | 3,373 |
| Apr 16, 2024 | 544.00 | 546.75 | 541.75 | 545.63 | 545.63 | 6,982 |
| Apr 15, 2024 | 552.50 | 556.00 | 550.75 | 551.50 | 551.50 | 45,621 |
| Apr 12, 2024 | 559.75 | 561.00 | 554.50 | 554.75 | 554.75 | 11,759 |
| Apr 11, 2024 | 562.00 | 562.50 | 556.00 | 557.38 | 557.38 | 6,807 |
| Apr 10, 2024 | 563.25 | 565.75 | 557.70 | 562.25 | 562.25 | 17,257 |
| Apr 09, 2024 | 566.00 | 566.00 | 561.75 | 562.88 | 562.88 | 12,787 |
| Apr 08, 2024 | 564.50 | 566.75 | 562.25 | 565.50 | 565.50 | 48,079 |
| Apr 05, 2024 | 562.25 | 564.25 | 560.25 | 563.75 | 563.75 | 13,897 |
| Apr 04, 2024 | 566.00 | 568.75 | 565.70 | 567.75 | 567.75 | 15,908 |
| Apr 03, 2024 | 565.25 | 567.00 | 564.00 | 566.13 | 566.13 | 26,832 |
| Apr 02, 2024 | 574.50 | 575.50 | 565.75 | 565.75 | 565.75 | 14,366 |
| Mar 28, 2024 | 576.00 | 576.75 | 573.50 | 575.25 | 575.25 | 33,806 |
| Mar 27, 2024 | 570.25 | 572.75 | 569.75 | 571.88 | 571.88 | 4,441 |
| Mar 26, 2024 | 566.50 | 569.00 | 565.00 | 568.13 | 568.13 | 138,305 |
| Mar 25, 2024 | 566.75 | 568.00 | 564.75 | 566.50 | 566.50 | 11,380 |
| Mar 22, 2024 | 571.00 | 573.50 | 568.50 | 569.13 | 569.13 | 5,562 |
| Mar 21, 2024 | 565.25 | 570.25 | 564.50 | 569.88 | 569.88 | 19,410 |
| Mar 20, 2024 | 560.50 | 561.75 | 559.75 | 560.63 | 560.63 | 41,488 |
| Mar 19, 2024 | 557.00 | 559.40 | 556.40 | 559.88 | 559.88 | 4,679 |
| Mar 18, 2024 | 559.50 | 560.50 | 557.25 | 559.75 | 559.75 | 9,172 |
| Mar 15, 2024 | 558.00 | 559.00 | 556.75 | 557.63 | 557.63 | 31,740 |
| Mar 14, 2024 | 562.25 | 562.50 | 557.15 | 557.00 | 557.00 | 9,596 |
| Mar 13, 2024 | 560.00 | 562.75 | 559.25 | 560.75 | 560.75 | 49,831 |
| Mar 12, 2024 | 561.75 | 562.25 | 558.75 | 559.75 | 559.75 | 22,230 |
| Mar 11, 2024 | 556.50 | 560.00 | 556.25 | 559.13 | 559.13 | 31,089 |
| Mar 08, 2024 | 560.00 | 562.25 | 558.50 | 560.13 | 560.13 | 13,851 |
| Mar 07, 2024 | 559.50 | 562.65 | 559.00 | 561.00 | 561.00 | 11,075 |
| Mar 06, 2024 | 558.25 | 560.25 | 557.25 | 560.13 | 560.13 | 3,315 |
| Mar 05, 2024 | 557.25 | 560.00 | 555.25 | 555.75 | 555.75 | 19,132 |
| Mar 04, 2024 | 560.00 | 562.25 | 558.00 | 558.50 | 558.50 | 68,836 |
| Mar 01, 2024 | 559.75 | 563.75 | 558.00 | 563.13 | 563.13 | 9,001 |
| Feb 29, 2024 | 559.75 | 563.50 | 559.50 | 559.75 | 559.75 | 12,548 |
| Feb 28, 2024 | 562.00 | 563.25 | 559.65 | 560.50 | 560.50 | 18,856 |
| Feb 27, 2024 | 558.25 | 560.65 | 557.25 | 560.75 | 560.75 | 11,381 |
| Feb 26, 2024 | 558.00 | 560.25 | 555.75 | 558.50 | 558.50 | 12,480 |
| Feb 23, 2024 | 556.75 | 558.60 | 554.45 | 557.75 | 557.75 | 9,606 |
| Feb 22, 2024 | 553.00 | 558.00 | 553.00 | 556.50 | 556.50 | 12,006 |
| Feb 21, 2024 | 553.75 | 556.25 | 552.25 | 552.25 | 552.25 | 5,042 |
| Feb 20, 2024 | 557.75 | 559.50 | 553.20 | 553.50 | 553.50 | 8,233 |
| Feb 19, 2024 | 556.25 | 558.00 | 556.25 | 557.00 | 557.00 | 11,126 |
| Feb 16, 2024 | 559.50 | 560.00 | 557.45 | 559.13 | 559.13 | 27,569 |
| Feb 15, 2024 | 554.25 | 558.00 | 554.25 | 556.50 | 556.50 | 38,317 |
| Feb 14, 2024 | 548.75 | 551.50 | 547.50 | 551.50 | 551.50 | 13,126 |
| Feb 13, 2024 | 552.25 | 553.40 | 545.15 | 548.63 | 548.63 | 22,499 |
| Feb 12, 2024 | 548.50 | 555.50 | 548.50 | 555.50 | 555.50 | 17,244 |
| Feb 09, 2024 | 548.00 | 549.00 | 546.40 | 546.38 | 546.38 | 7,160 |
| Feb 08, 2024 | 544.50 | 546.65 | 544.50 | 543.75 | 543.75 | 14,905 |
| Feb 07, 2024 | 544.50 | 546.25 | 544.15 | 545.13 | 545.13 | 21,474 |
| Feb 06, 2024 | 546.50 | 547.10 | 542.75 | 546.88 | 546.88 | 14,557 |
| Feb 05, 2024 | 540.25 | 544.00 | 540.25 | 543.50 | 543.50 | 13,032 |
| Feb 02, 2024 | 540.75 | 543.75 | 539.55 | 542.25 | 542.25 | 23,904 |
| Feb 01, 2024 | 542.50 | 545.25 | 538.40 | 537.75 | 537.75 | 7,175 |
| Jan 31, 2024 | 548.50 | 548.50 | 545.10 | 545.50 | 545.50 | 32,467 |
| Jan 30, 2024 | 547.00 | 548.25 | 544.50 | 545.75 | 545.75 | 11,876 |
| Jan 29, 2024 | 543.25 | 545.00 | 542.25 | 545.25 | 545.25 | 7,914 |
| Jan 26, 2024 | 543.75 | 544.35 | 542.50 | 544.13 | 544.13 | 5,021 |
| Jan 25, 2024 | 540.75 | 544.00 | 540.70 | 542.25 | 542.25 | 8,984 |
| Jan 24, 2024 | 544.75 | 545.15 | 542.40 | 543.25 | 543.25 | 2,782 |
| Jan 23, 2024 | 542.50 | 545.25 | 542.00 | 541.75 | 541.75 | 39,540 |
| Jan 22, 2024 | 540.25 | 543.00 | 538.75 | 542.25 | 542.25 | 5,770 |
| Jan 19, 2024 | 539.25 | 539.25 | 533.75 | 536.25 | 536.25 | 12,744 |
| Jan 18, 2024 | 535.00 | 537.50 | 534.75 | 534.75 | 534.75 | 11,483 |
| Jan 17, 2024 | 536.50 | 536.75 | 533.70 | 536.75 | 536.75 | 12,585 |
| Jan 16, 2024 | 539.75 | 544.50 | 539.75 | 540.88 | 540.88 | 3,733 |
| Jan 15, 2024 | 541.75 | 543.25 | 541.70 | 543.00 | 543.00 | 5,846 |
| Jan 12, 2024 | 541.50 | 546.75 | 541.50 | 543.25 | 543.25 | 24,866 |
| Jan 11, 2024 | 546.75 | 550.75 | 542.00 | 542.25 | 542.25 | 6,478 |
| Jan 10, 2024 | 547.75 | 548.60 | 544.85 | 545.50 | 545.50 | 5,758 |
| Jan 09, 2024 | 547.75 | 549.25 | 545.50 | 549.25 | 549.25 | 9,959 |
| Jan 08, 2024 | 539.00 | 543.00 | 539.00 | 543.00 | 543.00 | 6,253 |
| Jan 05, 2024 | 539.75 | 541.85 | 538.90 | 539.75 | 539.75 | 3,871 |
| Jan 04, 2024 | 540.00 | 542.50 | 539.25 | 542.50 | 542.50 | 15,670 |
| Jan 03, 2024 | 547.25 | 548.61 | 541.25 | 541.75 | 541.75 | 7,641 |
| Jan 02, 2024 | 547.25 | 551.25 | 544.85 | 549.50 | 549.50 | 7,529 |
| Dec 29, 2023 | 547.25 | 550.50 | 547.25 | 548.50 | 548.50 | 4,029 |
| Dec 28, 2023 | 547.25 | 549.40 | 546.75 | 548.25 | 548.25 | 2,455 |
| Dec 27, 2023 | 541.25 | 547.25 | 541.25 | 543.25 | 543.25 | 6,523 |
| Dec 22, 2023 | 535.00 | 537.25 | 534.75 | 537.25 | 537.25 | 1,605 |
| Dec 21, 2023 | 531.00 | 535.55 | 531.00 | 535.50 | 535.50 | 32,141 |
| Dec 20, 2023 | 536.00 | 537.90 | 534.00 | 536.13 | 536.13 | 11,748 |
| Dec 19, 2023 | 531.00 | 534.00 | 530.25 | 534.00 | 534.00 | 9,889 |
| Dec 18, 2023 | 532.50 | 534.00 | 530.15 | 530.88 | 530.88 | 28,027 |
| Dec 15, 2023 | 533.50 | 534.50 | 530.85 | 531.38 | 531.38 | 10,417 |
| Dec 14, 2023 | 532.75 | 534.75 | 531.25 | 532.50 | 532.50 | 55,013 |
| Dec 13, 2023 | 525.00 | 527.00 | 524.50 | 525.88 | 525.88 | 22,409 |
| Dec 12, 2023 | 520.50 | 522.50 | 520.40 | 522.50 | 522.50 | 7,387 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.