iShares V PLC - iShares S&P U.S. Banks UCITS ETF (BNKS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 02:51PM BST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 23,681 |
| Jul 01, 2024 | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | 114,524 |
| Jun 28, 2024 | 5.10 | 5.22 | 5.10 | 5.21 | 5.21 | 24,950 |
| Jun 27, 2024 | 5.04 | 5.07 | 5.03 | 5.07 | 5.07 | 153,190 |
| Jun 26, 2024 | 5.07 | 5.09 | 5.01 | 5.03 | 5.03 | 53,407 |
| Jun 25, 2024 | 5.13 | 5.15 | 5.09 | 5.09 | 5.09 | 140,142 |
| Jun 24, 2024 | 5.03 | 5.15 | 5.03 | 5.14 | 5.14 | 294,066 |
| Jun 21, 2024 | 5.04 | 5.06 | 5.00 | 5.01 | 5.01 | 184,720 |
| Jun 20, 2024 | 5.04 | 5.07 | 5.00 | 5.03 | 5.03 | 399,774 |
| Jun 19, 2024 | 5.05 | 5.07 | 5.02 | 5.02 | 5.02 | 8,011 |
| Jun 18, 2024 | 5.00 | 5.05 | 4.99 | 5.04 | 5.04 | 15,746 |
| Jun 17, 2024 | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | 72,264 |
| Jun 14, 2024 | 4.95 | 4.97 | 4.90 | 4.95 | 4.95 | 1,524,691 |
| Jun 13, 2024 | 5.02 | 5.05 | 4.96 | 4.98 | 4.98 | 323,959 |
| Jun 12, 2024 | 4.95 | 5.10 | 4.93 | 5.08 | 5.08 | 84,374 |
| Jun 11, 2024 | 5.04 | 5.04 | 4.90 | 4.94 | 4.94 | 32,640 |
| Jun 10, 2024 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | 807,322 |
| Jun 07, 2024 | 5.10 | 5.10 | 5.01 | 5.08 | 5.08 | 41,146 |
| Jun 06, 2024 | 5.07 | 5.10 | 5.06 | 5.07 | 5.07 | 25,252 |
| Jun 05, 2024 | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | 95,508 |
| Jun 04, 2024 | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | 200,863 |
| Jun 03, 2024 | 5.24 | 5.27 | 5.15 | 5.15 | 5.15 | 207,024 |
| May 31, 2024 | 5.12 | 5.17 | 5.10 | 5.17 | 5.17 | 70,662 |
| May 30, 2024 | 5.08 | 5.14 | 5.04 | 5.13 | 5.13 | 220,607 |
| May 29, 2024 | 5.13 | 5.14 | 5.03 | 5.04 | 5.04 | 32,699 |
| May 28, 2024 | 5.22 | 5.26 | 5.19 | 5.20 | 5.20 | 132,067 |
| May 24, 2024 | 5.18 | 5.20 | 5.17 | 5.20 | 5.20 | 43,523 |
| May 23, 2024 | 5.30 | 5.31 | 5.22 | 5.23 | 5.23 | 107,754 |
| May 22, 2024 | 5.33 | 5.35 | 5.30 | 5.30 | 5.30 | 14,477 |
| May 21, 2024 | 5.32 | 5.34 | 5.28 | 5.33 | 5.33 | 31,284 |
| May 20, 2024 | 5.39 | 5.41 | 5.36 | 5.39 | 5.39 | 8,100 |
| May 17, 2024 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | 33,605 |
| May 16, 2024 | 5.41 | 5.42 | 5.37 | 5.39 | 5.39 | 89,379 |
| May 15, 2024 | 5.40 | 5.43 | 5.36 | 5.39 | 5.39 | 66,996 |
| May 14, 2024 | 5.31 | 5.36 | 5.30 | 5.36 | 5.36 | 119,046 |
| May 13, 2024 | 5.34 | 5.36 | 5.31 | 5.33 | 5.33 | 235,922 |
| May 10, 2024 | 5.32 | 5.34 | 5.32 | 5.31 | 5.31 | 274,075 |
| May 09, 2024 | 5.26 | 5.31 | 5.25 | 5.30 | 5.30 | 22,551 |
| May 08, 2024 | 5.26 | 5.26 | 5.20 | 5.25 | 5.25 | 71,308 |
| May 07, 2024 | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | 192,267 |
| May 03, 2024 | 5.15 | 5.25 | 5.15 | 5.22 | 5.22 | 97,412 |
| May 02, 2024 | 5.17 | 5.18 | 5.14 | 5.13 | 5.13 | 135,817 |
| May 01, 2024 | 5.09 | 5.13 | 5.06 | 5.12 | 5.12 | 286,183 |
| Apr 30, 2024 | 5.13 | 5.14 | 5.09 | 5.12 | 5.12 | 1,113,325 |
| Apr 29, 2024 | 5.18 | 5.19 | 5.16 | 5.16 | 5.16 | 631,937 |
| Apr 26, 2024 | 5.18 | 5.21 | 5.16 | 5.18 | 5.18 | 241,366 |
| Apr 25, 2024 | 5.25 | 5.26 | 5.12 | 5.14 | 5.14 | 72,797 |
| Apr 24, 2024 | 5.18 | 5.21 | 5.15 | 5.18 | 5.18 | 81,182 |
| Apr 23, 2024 | 5.16 | 5.20 | 5.13 | 5.19 | 5.19 | 109,955 |
| Apr 22, 2024 | 5.07 | 5.09 | 5.05 | 5.09 | 5.09 | 807,446 |
| Apr 19, 2024 | 4.90 | 5.03 | 4.89 | 5.02 | 5.02 | 216,713 |
| Apr 18, 2024 | 4.92 | 4.97 | 4.89 | 4.96 | 4.96 | 51,567 |
| Apr 17, 2024 | 4.88 | 4.93 | 4.87 | 4.87 | 4.87 | 54,132 |
| Apr 16, 2024 | 4.95 | 4.96 | 4.85 | 4.87 | 4.87 | 153,319 |
| Apr 15, 2024 | 4.98 | 5.05 | 4.97 | 4.99 | 4.99 | 71,970 |
| Apr 12, 2024 | 5.05 | 5.07 | 4.96 | 4.96 | 4.96 | 1,096,385 |
| Apr 11, 2024 | 5.06 | 5.07 | 4.97 | 5.01 | 5.01 | 179,170 |
| Apr 10, 2024 | 5.25 | 5.27 | 5.05 | 5.08 | 5.08 | 237,032 |
| Apr 09, 2024 | 5.23 | 5.25 | 5.19 | 5.21 | 5.21 | 33,713 |
| Apr 08, 2024 | 5.14 | 5.22 | 5.11 | 5.21 | 5.21 | 322,342 |
| Apr 05, 2024 | 5.13 | 5.16 | 5.10 | 5.13 | 5.13 | 143,072 |
| Apr 04, 2024 | 5.17 | 5.25 | 5.17 | 5.22 | 5.22 | 59,933 |
| Apr 03, 2024 | 5.17 | 5.20 | 5.14 | 5.17 | 5.17 | 2,783,336 |
| Apr 02, 2024 | 5.25 | 5.27 | 5.18 | 5.19 | 5.19 | 179,859 |
| Mar 28, 2024 | 5.29 | 5.32 | 5.27 | 5.31 | 5.31 | 112,668 |
| Mar 27, 2024 | 5.17 | 5.21 | 5.14 | 5.19 | 5.19 | 240,547 |
| Mar 26, 2024 | 5.14 | 5.18 | 5.13 | 5.14 | 5.14 | 45,555 |
| Mar 25, 2024 | 5.12 | 5.20 | 5.11 | 5.16 | 5.16 | 171,755 |
| Mar 22, 2024 | 5.22 | 5.25 | 5.16 | 5.16 | 5.16 | 113,956 |
| Mar 21, 2024 | 5.17 | 5.23 | 5.15 | 5.20 | 5.20 | 88,104 |
| Mar 20, 2024 | 5.03 | 5.05 | 4.99 | 5.04 | 5.04 | 81,554 |
| Mar 19, 2024 | 5.00 | 5.03 | 4.99 | 5.03 | 5.03 | 34,873 |
| Mar 18, 2024 | 5.01 | 5.02 | 4.96 | 5.00 | 5.00 | 76,177 |
| Mar 15, 2024 | 4.98 | 5.03 | 4.98 | 5.01 | 5.01 | 73,275 |
| Mar 14, 2024 | 5.09 | 5.11 | 5.00 | 5.00 | 5.00 | 97,400 |
| Mar 13, 2024 | 5.08 | 5.12 | 5.05 | 5.11 | 5.11 | 50,588 |
| Mar 12, 2024 | 5.10 | 5.12 | 5.07 | 5.09 | 5.09 | 177,100 |
| Mar 11, 2024 | 5.07 | 5.11 | 5.05 | 5.08 | 5.08 | 62,652 |
| Mar 08, 2024 | 5.09 | 5.15 | 5.08 | 5.11 | 5.11 | 95,893 |
| Mar 07, 2024 | 5.04 | 5.15 | 5.04 | 5.10 | 5.10 | 123,110 |
| Mar 06, 2024 | 5.10 | 5.12 | 5.01 | 5.07 | 5.07 | 3,499,417 |
| Mar 05, 2024 | 4.94 | 5.07 | 4.93 | 5.04 | 5.04 | 135,275 |
| Mar 04, 2024 | 4.88 | 5.00 | 4.87 | 5.00 | 5.00 | 355,375 |
| Mar 01, 2024 | 4.92 | 4.92 | 4.82 | 4.88 | 4.88 | 4,184,506 |
| Feb 29, 2024 | 4.89 | 4.96 | 4.85 | 4.91 | 4.91 | 419,570 |
| Feb 28, 2024 | 4.89 | 4.91 | 4.85 | 4.90 | 4.90 | 77,283 |
| Feb 27, 2024 | 4.85 | 4.90 | 4.82 | 4.90 | 4.90 | 142,913 |
| Feb 26, 2024 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | 43,504 |
| Feb 23, 2024 | 4.87 | 4.90 | 4.85 | 4.88 | 4.88 | 10,260 |
| Feb 22, 2024 | 4.86 | 4.90 | 4.85 | 4.89 | 4.89 | 152,059 |
| Feb 21, 2024 | 4.86 | 4.86 | 4.79 | 4.83 | 4.83 | 305,251 |
| Feb 20, 2024 | 4.84 | 4.88 | 4.84 | 4.87 | 4.87 | 7,920 |
| Feb 19, 2024 | 4.87 | 4.89 | 4.85 | 4.86 | 4.86 | 382,411 |
| Feb 16, 2024 | 4.90 | 4.91 | 4.85 | 4.87 | 4.87 | 133,412 |
| Feb 15, 2024 | 4.80 | 4.89 | 4.78 | 4.85 | 4.85 | 195,667 |
| Feb 14, 2024 | 4.70 | 4.75 | 4.69 | 4.74 | 4.74 | 31,857 |
| Feb 13, 2024 | 4.84 | 4.85 | 4.68 | 4.71 | 4.71 | 452,623 |
| Feb 12, 2024 | 4.76 | 4.85 | 4.76 | 4.85 | 4.85 | 88,430 |
| Feb 09, 2024 | 4.73 | 4.76 | 4.71 | 4.71 | 4.71 | 662,475 |
| Feb 08, 2024 | 4.74 | 4.74 | 4.69 | 4.70 | 4.70 | 165,275 |
| *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.