Advertisement
Advertisement
U.S. markets open in 6 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
4,229.00-17.00 (-0.40%)
As of 04:16PM GMT. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.000.000.004,229.004,229.0011,178
Dec 07, 20224,255.004,255.004,199.004,246.004,246.004,215
Dec 06, 20224,255.004,269.004,233.004,231.004,231.006,971
Dec 05, 20224,308.004,312.004,265.564,270.504,270.5011,133
Dec 02, 20224,289.004,302.574,238.604,283.504,283.509,043
Dec 01, 20224,400.004,411.884,304.004,314.504,314.502,744
Nov 30, 20224,415.004,436.654,373.204,414.504,414.502,997
Nov 29, 20224,418.004,425.894,373.204,416.004,416.00926
Nov 28, 20224,413.004,501.264,363.804,407.004,407.00904
Nov 25, 20224,409.004,432.004,406.204,426.504,426.501,429
Nov 24, 20224,406.004,417.004,381.604,392.504,392.501,354
Nov 23, 20224,423.004,437.894,397.004,403.504,403.504,135
Nov 22, 20224,375.004,413.874,350.004,403.004,403.004,601
Nov 21, 20224,348.004,362.004,318.004,343.504,343.501,162
Nov 18, 20224,334.004,365.894,333.924,340.504,340.503,845
Nov 17, 20224,348.004,386.294,330.004,336.004,336.001,813
Nov 16, 20224,418.004,422.684,345.004,361.004,361.006,774
Nov 15, 20224,437.004,454.734,337.404,377.504,377.50861
Nov 14, 20224,401.004,484.004,380.004,453.504,453.503,177
Nov 11, 20224,480.004,509.794,417.004,412.504,412.503,842
Nov 10, 20224,464.004,513.004,451.004,490.004,490.003,739
Nov 09, 20224,412.004,561.894,412.004,515.504,515.502,802
Nov 08, 20224,495.004,542.004,441.404,527.504,527.502,634
Nov 07, 20224,441.004,498.284,426.004,438.504,438.504,182
Nov 04, 20224,593.004,593.004,465.004,478.504,478.504,025
Nov 03, 20224,461.004,501.004,440.004,504.004,504.009,406
Nov 02, 20224,537.004,543.604,478.204,491.004,491.002,085
Nov 01, 20224,503.004,510.004,475.004,507.504,507.5012,889
Oct 31, 20224,422.004,507.004,413.204,468.504,468.5011,789
Oct 28, 20224,411.004,418.004,260.004,388.004,388.001,504
Oct 27, 20224,405.004,438.004,397.204,434.504,434.501,423
Oct 26, 20224,385.004,421.004,367.004,402.004,402.002,511
Oct 25, 20224,349.004,374.204,337.004,342.504,342.504,134
Oct 24, 20224,334.004,412.894,334.004,363.504,363.50921
Oct 21, 20224,344.004,372.354,344.004,377.504,377.50429
Oct 20, 20224,346.004,376.004,336.404,356.504,356.50901
Oct 19, 20224,330.004,364.004,270.604,342.504,342.5016,324
Oct 18, 20224,324.004,345.854,261.804,284.504,284.502,277
Oct 17, 20224,193.004,250.904,188.004,218.504,218.504,425
Oct 14, 20224,367.004,483.034,251.004,244.504,244.504,689
Oct 13, 20224,317.004,325.004,198.204,310.504,310.503,693
Oct 12, 20224,388.004,388.004,301.004,303.504,303.501,812
Oct 11, 20224,477.004,478.004,302.004,335.504,335.502,121
Oct 10, 20224,327.004,404.003,669.804,398.004,398.002,064
Oct 07, 20224,345.004,356.464,298.004,330.504,330.506,803
Oct 06, 20224,313.004,358.004,290.884,355.004,355.00873
Oct 05, 20224,315.004,331.004,228.404,322.004,322.004,978
Oct 04, 20224,246.004,315.004,246.004,302.504,302.501,685
Oct 03, 20224,150.004,217.004,149.274,201.004,201.006,916
Sep 30, 20224,204.004,239.004,153.004,211.004,211.005,909
Sep 29, 20224,341.004,365.864,214.004,226.504,226.507,799
Sep 28, 20224,319.004,423.764,319.004,389.004,389.004,417
Sep 27, 20224,400.004,423.824,346.604,400.504,400.506,678
Sep 26, 20224,382.004,421.474,324.004,352.504,352.5018,326
Sep 23, 20224,430.004,433.924,329.004,356.004,356.004,572
Sep 22, 20224,415.004,441.934,392.004,413.004,413.008,660
Sep 21, 20224,401.004,476.864,394.004,463.004,463.002,797
Sep 20, 20224,366.004,551.034,366.004,394.504,394.503,098
Sep 16, 20224,400.004,401.004,345.004,348.504,348.5023,003
Sep 15, 20224,470.004,475.004,420.004,445.004,445.008,505
Sep 14, 20224,444.004,478.044,400.004,429.004,429.009,788
Sep 13, 20224,434.004,510.004,018.004,493.004,493.003,812
Sep 12, 20224,542.874,548.004,422.004,436.004,436.006,041
Sep 09, 20224,499.004,550.004,486.604,541.004,541.005,327
Sep 08, 20224,463.004,477.004,433.004,488.504,488.503,365
Sep 07, 20224,411.004,449.914,395.804,445.004,445.004,286
Sep 06, 20224,500.004,506.004,252.804,429.004,429.004,786
Sep 05, 20224,501.004,513.804,492.004,501.504,501.504,267
Sep 02, 20224,441.004,551.234,411.004,515.504,515.505,010
Sep 01, 20224,450.004,491.433,873.404,433.504,433.504,697
Aug 31, 20224,531.004,574.334,485.004,505.504,505.504,983
Aug 30, 20224,738.004,738.004,481.004,528.504,528.50118,733
Aug 26, 20224,636.004,708.064,636.004,637.504,637.509,386
Aug 25, 20224,579.004,663.004,579.004,644.504,644.5020,858
Aug 24, 20224,533.004,584.004,498.004,569.004,569.009,588
Aug 23, 20224,471.004,531.004,446.004,503.504,503.509,891
Aug 22, 20224,347.004,459.004,347.004,472.504,472.508,018
Aug 19, 20224,456.004,468.914,428.004,441.504,441.507,779
Aug 18, 20224,413.004,445.004,404.004,434.004,434.0014,850
Aug 17, 20224,400.004,432.004,382.604,402.504,402.5012,254
Aug 16, 20224,392.004,430.004,392.004,408.504,408.5010,181
Aug 15, 20224,402.004,423.004,363.004,393.004,393.0011,371
Aug 12, 20224,400.004,400.004,332.004,380.504,380.5016,992
Aug 11, 20224,293.004,336.004,288.004,328.504,328.5013,432
Aug 10, 20224,254.004,296.004,230.004,280.004,280.0010,098
Aug 09, 20224,242.004,329.734,230.854,260.004,260.003,328
Aug 08, 20224,222.004,264.004,222.004,230.004,230.007,143
Aug 05, 20224,193.004,243.894,173.004,215.004,215.0059,859
Aug 04, 20224,176.004,208.004,162.004,189.004,189.0015,954
Aug 03, 20224,172.004,216.714,152.004,177.004,177.005,645
Aug 02, 20224,156.004,199.004,156.004,191.504,191.507,146
Aug 01, 20224,223.004,228.534,037.004,169.504,169.5016,572
Jul 29, 20224,115.004,215.604,113.004,200.504,200.5018,641
Jul 28, 20224,099.004,167.004,099.004,153.004,153.006,785
Jul 27, 20224,115.004,123.044,071.804,109.004,109.007,703
Jul 26, 20224,089.004,139.124,084.004,086.504,086.5011,870
Jul 25, 20224,024.004,078.003,963.404,084.004,084.002,550
Jul 22, 20224,017.004,058.243,992.004,041.004,041.006,808
Jul 21, 20224,045.004,045.324,002.004,012.504,012.505,542
Jul 20, 20224,000.004,024.923,989.004,024.004,024.008,778
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement