iShares V PLC - iShares Agribusiness UCITS ETF USD (Acc) (ISAG.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

46.11

+0.42

(+0.92%)

At close: 04:35PM BST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	45.66	46.16	45.44	46.11	46.11	36,594
May 03, 2024	45.53	45.89	45.40	45.69	45.69	10,520
May 02, 2024	45.05	45.41	45.08	45.18	45.18	26,701
May 01, 2024	45.28	45.28	44.67	44.78	44.78	1,571
Apr 30, 2024	45.96	45.97	45.32	45.25	45.25	3,238
Apr 29, 2024	45.50	45.85	45.00	45.79	45.79	7,124
Apr 26, 2024	45.20	45.41	44.98	44.98	44.98	7,907
Apr 25, 2024	45.43	45.54	44.90	44.98	44.98	27,726
Apr 24, 2024	45.66	45.70	45.27	45.26	45.26	66,013
Apr 23, 2024	45.72	45.78	45.48	45.67	45.67	18,135
Apr 22, 2024	45.96	45.96	45.34	45.41	45.41	8,019
Apr 19, 2024	44.87	45.60	44.87	45.53	45.53	1,861
Apr 18, 2024	45.03	45.32	44.94	45.26	45.26	5,424
Apr 17, 2024	44.73	45.17	44.73	44.87	44.87	12,565
Apr 16, 2024	44.94	45.12	44.73	44.91	44.91	7,205
Apr 15, 2024	45.12	46.25	45.11	45.51	45.51	14,153
Apr 12, 2024	46.54	46.59	45.80	45.81	45.81	4,562
Apr 11, 2024	46.99	47.01	46.30	46.30	46.30	8,045
Apr 10, 2024	47.27	47.30	45.80	46.60	46.60	13,297
Apr 09, 2024	46.90	47.14	46.81	46.93	46.93	5,284
Apr 08, 2024	46.89	47.13	46.69	46.98	46.98	16,114
Apr 05, 2024	46.82	46.94	46.54	46.80	46.80	8,761
Apr 04, 2024	46.59	47.03	46.57	46.96	46.96	2,102
Apr 03, 2024	46.37	46.46	46.17	46.46	46.46	4,086
Apr 02, 2024	46.24	46.41	46.01	46.06	46.06	10,028
Mar 28, 2024	46.30	46.60	46.24	46.49	46.49	6,178
Mar 27, 2024	46.40	46.40	45.75	46.22	46.22	7,910
Mar 26, 2024	45.82	45.98	45.67	45.74	45.74	6,303
Mar 25, 2024	45.74	45.97	45.65	45.85	45.85	10,008
Mar 22, 2024	46.22	46.37	45.94	45.96	45.96	3,424
Mar 21, 2024	46.30	46.44	46.14	46.44	46.44	7,867
Mar 20, 2024	45.77	45.93	45.51	45.93	45.93	12,206
Mar 19, 2024	45.54	45.67	45.42	45.60	45.60	49,688
Mar 18, 2024	45.67	45.67	45.21	45.62	45.62	9,269
Mar 15, 2024	45.05	45.36	45.05	45.15	45.15	4,539
Mar 14, 2024	45.37	45.45	44.93	45.00	45.00	3,973
Mar 13, 2024	44.87	45.25	44.69	45.21	45.21	9,996
Mar 12, 2024	44.84	45.07	44.76	44.83	44.83	16,779
Mar 11, 2024	44.80	44.86	44.53	44.76	44.76	3,717
Mar 08, 2024	44.86	45.00	44.74	44.79	44.79	18,452
Mar 07, 2024	44.07	44.90	44.07	44.72	44.72	11,517
Mar 06, 2024	44.04	44.44	43.97	44.35	44.35	9,379
Mar 05, 2024	43.51	44.07	43.51	43.98	43.98	272,043
Mar 04, 2024	44.15	44.18	43.75	43.94	43.94	84,722
Mar 01, 2024	44.05	44.37	44.01	44.25	44.25	555,728
Feb 29, 2024	43.59	44.02	43.59	43.74	43.74	17,385
Feb 28, 2024	43.79	43.85	43.65	43.81	43.81	9,542
Feb 27, 2024	43.97	44.02	43.88	43.95	43.95	3,469
Feb 26, 2024	43.92	44.07	43.82	43.98	43.98	11,300
Feb 23, 2024	43.96	43.96	43.74	43.94	43.94	12,800
Feb 22, 2024	43.89	43.89	43.53	43.82	43.82	14,891
Feb 21, 2024	43.35	43.54	43.32	43.45	43.45	8,307
Feb 20, 2024	43.43	43.57	43.31	43.32	43.32	15,055
Feb 19, 2024	43.47	43.58	43.46	43.48	43.48	11,301
Feb 16, 2024	43.50	43.56	43.05	43.37	43.37	6,135
Feb 15, 2024	43.05	43.59	43.05	43.50	43.50	24,721
Feb 14, 2024	42.76	42.92	42.52	42.83	42.83	32,728
Feb 13, 2024	43.59	43.72	42.64	42.78	42.78	16,459
Feb 12, 2024	42.92	43.51	42.91	43.51	43.51	13,346
Feb 09, 2024	42.51	43.00	42.51	42.80	42.80	11,867
Feb 08, 2024	43.34	43.42	42.87	42.87	42.87	11,143
Feb 07, 2024	43.39	43.54	43.32	43.32	43.32	4,397
Feb 06, 2024	42.66	43.61	42.66	43.45	43.45	22,774
Feb 05, 2024	43.79	43.83	42.96	43.34	43.34	12,660
Feb 02, 2024	44.14	44.30	43.62	43.93	43.93	16,207
Feb 01, 2024	43.18	43.89	43.15	43.76	43.76	25,116
Jan 31, 2024	43.33	43.53	43.28	43.35	43.35	2,752
Jan 30, 2024	43.34	43.34	43.07	43.24	43.24	17,343
Jan 29, 2024	43.39	43.39	42.95	43.13	43.13	10,569
Jan 26, 2024	42.70	43.16	42.66	43.03	43.03	19,209
Jan 25, 2024	43.01	43.07	42.59	42.64	42.64	13,655
Jan 24, 2024	42.92	43.15	42.82	42.91	42.91	6,164
Jan 23, 2024	42.69	42.97	42.51	42.51	42.51	10,679
Jan 22, 2024	43.41	43.51	42.68	42.80	42.80	18,602
Jan 19, 2024	43.43	43.44	43.10	43.24	43.24	36,479
Jan 18, 2024	43.23	43.24	42.95	43.01	43.01	36,756
Jan 17, 2024	42.80	43.52	42.80	43.24	43.24	16,089
Jan 16, 2024	43.83	44.05	43.59	43.82	43.82	45,231
Jan 15, 2024	44.11	44.33	43.99	44.23	44.23	9,484
Jan 12, 2024	44.33	44.63	44.16	44.29	44.29	14,761
Jan 11, 2024	44.50	44.69	44.12	44.12	44.12	9,608
Jan 10, 2024	44.57	44.70	44.30	44.44	44.44	7,776
Jan 09, 2024	45.04	45.09	44.46	44.63	44.63	14,441
Jan 08, 2024	44.89	45.09	44.61	44.86	44.86	18,956
Jan 05, 2024	45.08	45.44	44.75	45.26	45.26	8,272
Jan 04, 2024	45.54	45.75	45.27	45.36	45.36	12,139
Jan 03, 2024	45.74	45.99	45.23	45.48	45.48	4,618
Jan 02, 2024	45.73	46.00	45.23	45.66	45.66	5,249
Dec 29, 2023	45.53	45.68	45.47	45.56	45.56	2,185
Dec 28, 2023	45.50	45.95	44.95	45.55	45.55	5,233
Dec 27, 2023	45.34	45.88	45.00	45.30	45.30	16,438
Dec 22, 2023	44.77	44.99	44.72	44.85	44.85	5,979
Dec 21, 2023	44.65	44.98	43.90	44.69	44.69	17,233
Dec 20, 2023	45.26	45.35	44.26	44.87	44.87	10,240
Dec 19, 2023	43.90	45.30	43.45	45.05	45.05	24,167
Dec 18, 2023	44.57	44.86	44.08	44.84	44.84	14,567
Dec 15, 2023	45.08	45.35	44.40	44.55	44.55	7,316
Dec 14, 2023	44.30	45.39	44.19	45.17	45.17	10,086
Dec 13, 2023	43.05	43.22	42.75	43.22	43.22	13,723
Dec 12, 2023	43.84	43.99	42.87	43.17	43.17	44,613
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7285-0.0036(-0.50%)

CRUDE OIL78.34-0.04(-0.05%)

Bitcoin CAD86,405.09-842.05(-0.97%)

iShares V PLC - iShares Agribusiness UCITS ETF USD (Acc) (ISAG.L)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7285
-0.0036(-0.50%)

CRUDE OIL
78.34
-0.04(-0.05%)

Bitcoin CAD
86,405.09
-842.05(-0.97%)