Dark

AGED
ISHS AGEING POPULATON UCITS ETF USD(ACC)
stock LSE

Inactive

Aug 2, 2024

7.26USD-2.941%(-0.22)20,047

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.4000	7.4100	7.2600	7.26000	-2.941%	20,047	0.000%
2024-08-01	7.5800	7.6100	7.4800	7.48000	-1.966%	110,963	-2.941%
2024-07-31	7.6300	7.6500	7.5800	7.63000	+0.793%	21,220	-4.849%
2024-07-30	7.5400	7.6000	7.5400	7.57000	+0.531%	35,030	-4.095%
2024-07-29	7.5900	7.5900	7.5300	7.53000	-0.397%	19,551	-3.586%
2024-07-26	7.5400	7.5900	7.5300	7.56000	+0.265%	16,416	-3.968%
2024-07-25	7.4600	7.5500	7.4400	7.54000	+0.133%	32,122	-3.714%
2024-07-24	7.5000	7.5300	7.5000	7.53000	-0.133%	17,252	-3.586%
2024-07-23	7.5000	7.5400	7.4900	7.54000	+0.937%	15,539	-3.714%
2024-07-22	7.4400	7.4900	7.4400	7.47000	+0.674%	112,923	-2.811%
2024-07-19	7.4600	7.4700	7.4200	7.42000	-1.330%	21,934	-2.156%
2024-07-18	7.6000	7.6000	7.5200	7.52000	-0.397%	14,862	-3.457%
2024-07-17	7.5700	7.6000	7.5500	7.55000	+0.133%	17,001	-3.841%
2024-07-16	7.4900	7.5500	7.4700	7.54000	+0.533%	9,540	-3.714%
2024-07-15	7.5100	7.5300	7.4900	7.50000	+2.881%	146,718	-3.200%
2024-07-10	7.2400	7.2900	7.2400	7.29000	+1.250%	21,504	-0.412%
2024-07-09	7.2400	7.2400	7.2000	7.20000	-0.277%	2,966	+0.833%
2024-07-08	7.2000	7.2400	7.2000	7.22000	+0.278%	37,752	+0.554%
2024-07-05	7.2400	7.2400	7.1700	7.20000	-0.277%	13,646	+0.833%
2024-07-04	7.2100	7.2200	7.2100	7.22000	+0.278%	19,400	+0.554%
2024-07-03	7.1800	7.2200	7.1700	7.20000	+0.559%	72,040	+0.833%
2024-07-02	7.1400	7.1600	7.1300	7.16000	-0.139%	12,168	+1.397%
2024-07-01	7.2100	7.2500	7.1700	7.17000	-0.417%	111,746	+1.255%
2024-06-28	7.2100	7.2300	7.1900	7.20000	+0.559%	30,875	+0.833%
2024-06-27	7.1700	7.2000	7.1600	7.16000	+0.140%	27,601	+1.397%
2024-06-26	7.2100	7.2200	7.1500	7.15000	-0.832%	1,373,321	+1.538%
2024-06-25	7.2700	7.2800	7.2100	7.21000	-0.552%	116,783	+0.693%
2024-06-24	7.1800	7.2800	7.1800	7.25000	+1.116%	159,840	+0.138%
2024-06-21	7.1700	7.1700	7.1500	7.17000	+0.140%	30,663	+1.255%
2024-06-20	7.1600	7.1600	7.1300	7.16000	+0.280%	30,334	+1.397%
2024-06-19	7.1600	7.1700	7.1300	7.14000	0.000%	533	+1.681%
2024-06-18	7.1200	7.1400	7.1000	7.14000	+0.847%	9,187	+1.681%
2024-06-17	7.1100	7.1100	7.0700	7.08000	0.000%	6,014	+2.542%
2024-06-14	7.1400	7.1400	7.0400	7.08000	-0.701%	17,527	+2.542%
2024-06-13	7.1800	7.2100	7.1300	7.13000	-1.926%	36,578	+1.823%
2024-06-12	7.1400	7.2600	7.1400	7.27000	+2.107%	51,052	-0.138%
2024-06-11	7.2200	7.2200	7.1200	7.12000	-0.697%	2,853	+1.966%
2024-06-10	7.1700	7.1700	7.1400	7.17000	-0.555%	18,730	+1.255%
2024-06-07	7.2600	7.2900	7.2000	7.21000	-0.689%	1,411	+0.693%
2024-06-06	7.2500	7.2600	7.2400	7.26000	+0.276%	18,718	0.000%
2024-06-05	7.2300	7.2400	7.2000	7.24000	+0.556%	2,385	+0.276%
2024-06-04	7.2600	7.2600	7.2000	7.20000	-0.826%	11,979	+0.833%
2024-06-03	7.2500	7.2700	7.2500	7.26000	+1.114%	19,215	0.000%
2024-05-31	7.1800	7.2200	7.1700	7.18000	+0.139%	36,710	+1.114%
2024-05-30	7.0400	7.1700	7.0400	7.17000	+1.128%	40,339	+1.255%
2024-05-29	7.1400	7.1600	7.0900	7.09000	-1.253%	17,880	+2.398%
2024-05-28	7.2200	7.2300	7.1800	7.18000	-0.416%	153,459	+1.114%
2024-05-24	7.1600	7.2100	7.1400	7.21000	+0.278%	3,461	+0.693%
2024-05-23	7.2600	7.2600	7.1900	7.19000	-0.828%	18,948	+0.974%
2024-05-22	7.2600	7.2700	7.2400	7.25000	+0.138%	47,684	+0.138%
2024-05-21	7.2900	7.2900	7.2400	7.24000	-0.958%	6,328	+0.276%
2024-05-20	7.2800	7.3100	7.2800	7.31000	+0.412%	19,303	-0.684%
2024-05-17	7.2900	7.3000	7.2700	7.28000	-0.410%	152,656	-0.275%
2024-05-16	7.3200	7.3200	7.3000	7.31000	0.000%	8,630	-0.684%
2024-05-15	7.2500	7.3100	7.2500	7.31000	+1.247%	268,676	-0.684%
2024-05-14	7.1900	7.2300	7.1800	7.22000	+0.557%	37,840	+0.554%
2024-05-13	7.2000	7.2100	7.1700	7.18000	+0.139%	20,324	+1.114%
2024-05-10	7.2000	7.2100	7.1600	7.17000	+0.420%	32,966	+1.255%
2024-05-09	7.0900	7.1400	7.0800	7.14000	+0.563%	3,440	+1.681%
2024-05-08	7.1300	7.1300	7.0900	7.10000	-0.838%	47,605	+2.254%
2024-05-07	7.1200	7.1600	7.1100	7.16000	+2.432%	32,789	+1.397%
2024-05-02	6.9900	7.0100	6.9700	6.99000	-98.737%	8,340	+3.863%
2024-05-01	551.0000	553.0000	550.7500	553.50000	+7,921.739%	17,311	-98.688%
2024-04-30	6.9800	6.9800	6.9000	6.90000	-1.146%	6,446	+5.217%
2024-04-29	6.9200	6.9900	6.9200	6.98000	+1.453%	10,078	+4.011%
2024-04-26	6.8900	6.8900	6.8700	6.88000	+0.732%	16,849	+5.523%
2024-04-25	6.9300	6.9500	6.8200	6.83000	-0.871%	379,701	+6.296%
2024-04-24	6.9300	6.9400	6.8900	6.89000	-0.577%	120,115	+5.370%
2024-04-23	6.8600	6.9400	6.8600	6.93000	+1.912%	19,865	+4.762%
2024-04-22	6.8200	6.8300	6.8000	6.80000	+0.592%	13,009	+6.765%
2024-04-19	6.7200	6.7800	6.7100	6.76000	-0.295%	10,272	+7.396%
2024-04-18	6.7900	6.7900	6.7600	6.78000	+0.444%	20,090	+7.080%
2024-04-17	6.7800	6.8000	6.7500	6.75000	-0.406%	27,967	+7.556%
2024-04-16	6.7750	6.7950	6.7450	6.77750	-1.597%	27,807	+7.119%
2024-04-15	6.8975	6.9175	6.8750	6.88750	-0.434%	94,418	+5.408%
2024-04-12	6.9850	6.9925	6.9000	6.91750	-0.789%	17,124	+4.951%
2024-04-11	7.0400	7.0400	6.9725	6.97250	-1.064%	41,891	+4.123%
2024-04-10	7.1525	7.1625	7.0125	7.04750	-1.157%	74,335	+3.015%
2024-04-09	7.1325	7.1575	7.1300	7.13000	-0.245%	7,883	+1.823%
2024-04-08	7.1100	7.1475	7.1100	7.14750	+0.492%	20,927	+1.574%
2024-04-05	7.0800	7.1125	7.0700	7.11250	-1.078%	18,884	+2.074%
2024-04-04	7.1650	7.2100	7.1625	7.19000	+0.559%	17,646	+0.974%
2024-04-03	7.1000	7.1500	7.0975	7.15000	+0.492%	28,597	+1.538%
2024-04-02	7.1825	7.2125	7.1150	7.11500	-2.367%	89,377	+2.038%
2024-03-28	7.2425	7.2875	7.2350	7.28750	+0.726%	16,575	-0.377%
2024-03-27	7.1700	7.2350	7.1700	7.23500	+0.591%	13,449	+0.346%
2024-03-26	7.1750	7.1925	7.1650	7.19250	+0.384%	2,317	+0.938%
2024-03-25	7.1375	7.1750	7.1325	7.16500	+0.175%	109,697	+1.326%
2024-03-22	7.1875	7.2175	7.1525	7.15250	-0.969%	10,120	+1.503%
2024-03-21	7.2425	7.2425	7.2100	7.22250	+1.404%	73,253	+0.519%
2024-03-20	7.1350	7.1350	7.1175	7.12250	+27.216%	8,402	+1.931%
2024-03-19	5.5700	5.5700	5.5700	5.59875	+0.022%	4,679	+29.672%
2024-03-18	5.5950	5.5975	5.5775	5.59750	-21.051%	9,171	+29.701%
2024-03-15	7.0975	7.1200	7.0900	7.09000	-0.211%	20,530	+2.398%
2024-03-14	7.1850	7.2000	7.1050	7.10500	+26.705%	39,425	+2.182%
2024-03-13	5.6000	5.6250	5.5925	5.60750	-21.656%	49,831	+29.469%
2024-03-12	7.1550	7.1700	7.1250	7.15750	+28.013%	35,838	+1.432%
2024-03-11	5.5650	5.6000	5.5625	5.59125	-22.451%	31,089	+29.846%
2024-03-08	7.1875	7.2250	7.1650	7.21000	+28.520%	40,684	+0.693%
2024-03-07	5.5950	5.6125	5.5900	5.61000	+0.156%	11,075	+29.412%
2024-03-06	5.5825	5.5875	5.5825	5.60125	-20.746%	3,314	+29.614%
2024-03-05	7.0675	7.0825	7.0575	7.06750	+26.544%	1,354,010	+2.724%
2024-03-04	5.6000	5.6150	5.5950	5.58500	-21.449%	68,836	+29.991%
2024-03-01	7.0950	7.1275	7.0600	7.11000	+0.708%	2,227,822	+2.110%
2024-02-29	7.0775	7.1175	7.0600	7.06000	-0.493%	230,738	+2.833%
2024-02-28	7.1000	7.1050	7.0850	7.09500	-0.456%	102,830	+2.326%
2024-02-27	7.0750	7.1275	7.0750	7.12750	+27.619%	241,033	+1.859%
2024-02-26	5.5800	5.5850	5.5625	5.58500	-20.780%	12,480	+29.991%
2024-02-23	7.0300	7.0500	7.0200	7.05000	+26.685%	12,355	+2.979%
2024-02-22	5.5300	5.5650	5.5300	5.56500	+0.770%	12,006	+30.458%
2024-02-21	5.5375	5.5500	5.5225	5.52250	-21.051%	5,042	+31.462%
2024-02-20	7.0050	7.0150	6.9950	6.99500	+25.583%	44,863	+3.788%
2024-02-19	5.5625	5.5750	5.5625	5.57000	-0.380%	11,126	+30.341%
2024-02-16	5.5950	5.5975	5.5775	5.59125	+0.472%	27,569	+29.846%
2024-02-15	5.5425	5.5700	5.5425	5.56500	+0.907%	38,317	+30.458%
2024-02-14	5.4875	5.5150	5.4750	5.51500	+0.524%	13,126	+31.641%
2024-02-13	5.5225	5.5325	5.5225	5.48625	-21.765%	22,499	+32.331%
2024-02-12	6.9625	7.0125	6.9325	7.01250	+1.594%	19,562	+3.529%
2024-02-09	6.8850	6.9300	6.8850	6.90250	+26.943%	10,195	+5.179%
2024-02-08	5.4450	5.4600	5.4450	5.43750	-21.024%	14,905	+33.517%
2024-02-07	6.8925	6.9100	6.8700	6.88500	+25.897%	10,227	+5.447%
2024-02-06	5.4650	5.4650	5.4275	5.46875	+0.621%	14,556	+32.754%
2024-02-05	5.4025	5.4350	5.4025	5.43500	-20.628%	13,032	+33.579%
2024-02-02	6.9325	6.9325	6.8300	6.84750	+0.110%	155,734	+6.024%
2024-02-01	6.8825	6.8950	6.8300	6.84000	-1.334%	93,724	+6.140%
2024-01-31	6.8875	6.9500	6.8875	6.93250	+0.289%	17,892	+4.724%
2024-01-30	6.9225	6.9475	6.8975	6.91250	-0.072%	150,867	+5.027%
2024-01-29	6.9125	6.9200	6.8925	6.91750	+27.131%	23,956	+4.951%
2024-01-26	5.4375	5.4400	5.4275	5.44125	-20.969%	5,021	+33.425%
2024-01-25	6.9000	6.9100	6.8725	6.88500	+27.088%	24,408	+5.447%
2024-01-23	5.4250	5.4500	5.4200	5.41750	-21.429%	39,539	+34.010%
2024-01-22	6.8900	6.9000	6.8500	6.89500	+28.578%	21,911	+5.294%
2024-01-19	5.3925	5.3925	5.3625	5.36250	+0.281%	12,744	+35.385%
2024-01-18	5.3500	5.3750	5.3475	5.34750	-21.128%	11,483	+35.764%
2024-01-17	6.7800	6.7900	6.7550	6.78000	+25.352%	58,224	+7.080%
2024-01-16	5.3975	5.4250	5.3975	5.40875	-21.811%	3,733	+34.227%
2024-01-15	6.9025	6.9325	6.8950	6.91750	+0.036%	17,006	+4.951%
2024-01-12	6.9125	6.9450	6.9100	6.91500	+27.524%	34,728	+4.989%
2024-01-11	5.4675	5.4750	5.4200	5.42250	-21.894%	6,478	+33.887%
2024-01-10	6.9550	6.9825	6.9425	6.94250	-0.502%	88,007	+4.573%
2024-01-09	6.9725	6.9775	6.9500	6.97750	+28.499%	-143,670	+4.049%
2024-01-08	5.3900	5.4300	5.3900	5.43000	+0.602%	6,253	+33.702%
2024-01-05	5.3975	5.4025	5.3925	5.39750	-0.507%	3,871	+34.507%
2024-01-04	5.4000	5.4250	5.3950	5.42500	+0.138%	15,670	+33.825%
2024-01-03	5.4725	5.4725	5.4125	5.41750	-1.410%	7,641	+34.010%
2024-01-02	5.4725	5.4950	5.4525	5.49500	-21.472%	2,520	+32.120%
2023-12-29	6.9575	7.0300	6.9575	6.99750	+0.036%	15,081	+3.751%
2023-12-28	6.9700	7.0075	6.9700	6.99500	+0.829%	12,392	+3.788%
2023-12-27	6.9050	6.9600	6.9050	6.93750	+29.130%	63,017	+4.649%
2023-12-22	5.3500	5.3725	5.3500	5.37250	-20.760%	1,605	+35.133%
2023-12-21	6.7450	6.7800	6.7300	6.78000	-0.294%	8,981	+7.080%
2023-12-20	6.8425	6.9000	6.7775	6.80000	+27.341%	11,730	+6.765%
2023-12-19	5.3100	5.3400	5.3050	5.34000	-20.565%	9,889	+35.955%
2023-12-18	6.7300	6.7575	6.7225	6.72250	+26.511%	16,405	+7.996%
2023-12-15	5.3350	5.3400	5.3150	5.31375	-0.211%	10,417	+36.627%
2023-12-14	5.3275	5.3475	5.3125	5.32500	-19.134%	55,013	+36.338%
2023-12-13	6.5625	6.5975	6.5600	6.58500	+26.029%	19,955	+10.251%
2023-12-12	5.2050	5.2250	5.2050	5.22500	-19.954%	7,387	+38.947%
2023-12-11	6.5225	6.5350	6.5200	6.52750	+0.269%	37,825	+11.222%
2023-12-08	6.5225	6.5325	6.5150	6.51000	+0.192%	11,570	+11.521%
2023-12-07	6.4775	6.4975	6.4700	6.49750	-0.230%	14,240	+11.735%
2023-12-06	6.5075	6.5350	6.4900	6.51250	+0.308%	34,368	+11.478%
2023-12-05	6.4700	6.4925	6.4675	6.49250	-0.115%	36,609	+11.821%
2023-12-04	6.4900	6.5200	6.4800	6.50000	+27.233%	35,441	+11.692%
2023-12-01	5.0800	5.1075	5.0725	5.10875	-20.393%	16,558	+42.109%
2023-11-30	6.3700	6.4375	6.3625	6.41750	+0.509%	669,871	+13.128%
2023-11-29	6.3650	6.4050	6.3650	6.38500	+26.781%	36,218	+13.704%
2023-11-28	5.0550	5.0550	5.0275	5.03625	-20.907%	19,186	+44.155%
2023-11-27	6.3950	6.3950	6.3675	6.36750	+25.437%	14,839	+14.016%
2023-11-24	5.0700	5.0825	5.0700	5.07625	-20.435%	2,271	+43.019%
2023-11-23	6.3950	6.3950	6.3650	6.38000	+25.282%	14,059	+13.793%
2023-11-22	5.0700	5.1000	5.0575	5.09250	-19.772%	26,095	+42.563%
2023-11-21	6.3825	6.3825	6.3375	6.34750	+24.552%	33,610	+14.376%
2023-11-20	5.0775	5.0950	5.0775	5.09625	-19.459%	4,297	+42.458%
2023-11-17	6.2925	6.3500	6.2925	6.32750	+25.297%	22,491	+14.737%
2023-11-16	5.0925	5.0950	5.0475	5.05000	-1.391%	7,329	+43.762%
2023-11-15	5.0725	5.1300	5.0725	5.12125	-18.839%	13,504	+41.762%
2023-11-14	6.1350	6.3100	6.1125	6.31000	+3.251%	74,282	+15.055%
2023-11-13	6.0650	6.1075	6.0650	6.11130	+23.311%	64,874	+18.796%
2023-11-10	4.9570	4.9660	4.9570	4.95600	-0.671%	2,254	+46.489%
2023-11-09	4.9940	5.0250	4.9940	4.98950	-0.280%	14,867	+45.506%
2023-11-08	5.0375	5.0450	5.0375	5.00350	-0.601%	10,657	+45.098%
2023-11-07	5.0175	5.0275	5.0125	5.03375	+0.449%	6,454	+44.226%
2023-11-06	5.0600	5.0600	5.0125	5.01125	-19.948%	10,142	+44.874%
2023-11-03	6.1000	6.2600	6.1000	6.26000	+2.834%	18,075	+15.974%
2023-11-02	6.0350	6.1125	6.0350	6.08750	+1.755%	60,354	+19.261%
2023-11-01	5.9525	5.9950	5.9525	5.98250	+22.092%	25,223	+21.354%
2023-10-31	4.8820	4.8940	4.8810	4.90000	-17.143%	11,329	+48.163%
2023-10-30	5.9225	5.9275	5.9000	5.91380	+21.508%	3,959	+22.764%
2023-10-27	4.8970	4.9040	4.8960	4.86700	-17.978%	1,360	+49.168%
2023-10-26	5.8775	5.9400	5.8775	5.93380	+20.508%	31,539	+22.350%
2023-10-25	4.9440	4.9480	4.9120	4.92400	-18.240%	8,858	+47.441%
2023-10-24	5.9925	6.0325	5.9925	6.02250	+22.533%	34,100	+20.548%
2023-10-23	4.9500	4.9500	4.9120	4.91500	-0.647%	5,779	+47.711%
2023-10-20	4.9980	4.9980	4.9610	4.94700	-19.233%	17,592	+46.756%
2023-10-19	6.1175	6.1350	6.1125	6.12500	+20.393%	76,314	+18.531%
2023-10-18	5.1050	5.1125	5.1050	5.08750	-18.827%	4,342	+42.703%
2023-10-17	6.2000	6.2425	6.2000	6.26750	+22.922%	15,442	+15.836%
2023-10-16	5.0550	5.0825	5.0550	5.09875	+0.890%	7,321	+42.388%
2023-10-13	5.0325	5.0425	5.0275	5.05375	-18.652%	3,326	+43.656%
2023-10-12	6.3025	6.3300	6.2125	6.21250	+21.993%	1,993,183	+16.861%
2023-10-11	5.1375	5.1450	5.1025	5.09250	-1.092%	10,928	+42.563%
2023-10-10	5.1150	5.1550	5.1100	5.14875	+1.478%	9,443	+41.005%
2023-10-09	5.0800	5.0850	5.0675	5.07375	-18.527%	22,940	+43.089%
2023-10-06	6.1875	6.2200	6.1700	6.22750	+1.508%	19,041	+16.580%
2023-10-05	6.1350	6.1650	6.1225	6.13500	+0.450%	89,371	+18.337%
2023-10-04	6.0925	6.1550	6.0900	6.10750	+20.256%	179,306	+18.870%
2023-10-03	5.1375	5.1475	5.0800	5.07875	-18.675%	10,290	+42.949%
2023-10-02	6.3250	6.3350	6.2225	6.24500	+20.328%	44,658	+16.253%
2023-09-29	5.1950	5.2100	5.1900	5.19000	+0.096%	8,651	+39.884%
2023-09-28	5.1850	5.1850	5.1625	5.18500	-17.829%	14,238	+40.019%
2023-09-27	6.3375	6.3475	6.2875	6.31000	+20.910%	19,649	+15.055%
2023-09-26	5.2100	5.2375	5.2100	5.21875	-0.096%	48,914	+39.114%
2023-09-25	5.2325	5.2325	5.2150	5.22375	-0.239%	9,885	+38.981%
2023-09-22	5.2175	5.2425	5.2175	5.23625	-18.311%	9,332	+38.649%
2023-09-21	6.4550	6.4550	6.3975	6.41000	+21.430%	33,532	+13.261%
2023-09-20	5.2725	5.2850	5.2725	5.27875	-18.944%	10,709	+37.533%
2023-09-19	6.5025	6.5350	6.5025	6.51250	+23.930%	69,980	+11.478%
2023-09-18	5.2800	5.2800	5.2475	5.25500	-0.450%	24,263	+38.154%
2023-09-15	5.2975	5.3075	5.2725	5.27875	-0.424%	41,750	+37.533%
2023-09-14	5.2900	5.3100	5.2900	5.30125	-19.250%	3,897	+36.949%
2023-09-13	6.5400	6.5675	6.5400	6.56500	+0.038%	15,807	+10.586%
2023-09-12	6.5500	6.5600	6.5325	6.56250	+0.344%	42,059	+10.629%
2023-09-11	6.5250	6.5550	6.5250	6.54000	+0.577%	203,853	+11.009%
2023-09-08	6.4800	6.5025	6.4750	6.50250	+25.018%	12,904	+11.649%
2023-09-07	5.2275	5.2300	5.1975	5.20125	-0.192%	9,991	+39.582%
2023-09-06	5.1925	5.2100	5.1925	5.21125	-20.681%	8,004	+39.314%
2023-09-05	6.6350	6.6350	6.5700	6.57000	+25.232%	131,593	+10.502%
2023-09-04	5.2600	5.2650	5.2425	5.24625	-20.752%	6,886	+38.385%
2023-09-01	6.6050	6.6575	6.6050	6.62000	0.000%	703,866	+9.668%
2023-08-31	6.6525	6.6625	6.6200	6.62000	+26.517%	784,524	+9.668%
2023-08-30	5.2300	5.2375	5.2100	5.23250	-20.899%	13,600	+38.748%
2023-08-29	6.6075	6.6150	6.5575	6.61500	+28.136%	102,204	+9.751%
2023-08-25	5.1700	5.1700	5.1475	5.16250	+0.243%	17,125	+40.630%
2023-08-24	5.1575	5.1650	5.1500	5.15000	+0.024%	15,156	+40.971%
2023-08-23	5.1450	5.1575	5.1400	5.14875	-20.544%	20,545	+41.005%
2023-08-22	6.5175	6.5300	6.4800	6.48000	+0.116%	23,641	+12.037%
2023-08-21	6.5175	6.5175	6.4675	6.47250	+27.130%	72,678	+12.167%
2023-08-18	5.0750	5.0800	5.0600	5.09125	-21.763%	34,103	+42.598%
2023-08-17	6.5450	6.5625	6.5425	6.50750	+24.994%	57,667	+11.564%
2023-08-15	5.2200	5.2225	5.2000	5.20625	-21.887%	8,427	+39.448%
2023-08-14	6.7075	6.7075	6.6525	6.66500	-0.075%	2,152	+8.927%
2023-08-11	6.7175	6.7175	6.6625	6.67000	-1.112%	13,886	+8.846%
2023-08-10	6.7000	6.7450	6.7000	6.74500	+1.087%	26,787	+7.635%
2023-08-09	6.7400	6.7400	6.6975	6.67250	-1.001%	3,022	+8.805%
2023-08-07	6.7425	6.7700	6.7325	6.74000	+26.692%	106,643	+7.715%
2023-08-04	5.3125	5.3125	5.3000	5.32000	+0.354%	3,440	+36.466%
2023-08-03	5.3075	5.3425	5.3025	5.30125	-0.423%	30,761	+36.949%
2023-08-02	5.3125	5.3500	5.3125	5.32375	-22.167%	1,524	+36.370%
2023-08-01	6.9300	6.9300	6.8500	6.84000	-1.263%	30,367	+6.140%
2023-07-28	6.8775	6.9275	6.8750	6.92750	+29.034%	297,294	+4.800%
2023-07-27	5.3650	5.3950	5.3650	5.36875	+0.703%	11,609	+35.227%
2023-07-26	5.3500	5.3600	5.3300	5.33125	-22.763%	11,660	+36.178%
2023-07-24	6.8925	6.9275	6.8875	6.90250	-0.325%	24,372	+5.179%
2023-07-21	6.9200	6.9375	6.9025	6.92500	+0.271%	29,557	+4.838%
2023-07-20	6.9075	6.9525	6.9050	6.90630	-0.289%	17,021	+5.121%
2023-07-19	6.9100	6.9375	6.9050	6.92630	+30.963%	17,281	+4.818%
2023-07-18	5.2600	5.2850	5.2425	5.28875	-22.876%	17,415	+37.273%
2023-07-17	6.8150	6.8750	6.8150	6.85750	+0.715%	18,068	+5.869%
2023-07-14	6.8325	6.8550	6.8075	6.80880	-0.456%	89,182	+6.627%
2023-07-13	6.8275	6.8400	6.8200	6.84000	+0.330%	47,203	+6.140%
2023-07-12	6.7525	6.8175	6.7425	6.81750	+31.043%	71,209	+6.491%
2023-07-11	5.1850	5.1950	5.1850	5.20250	+0.048%	3,565	+39.548%
2023-07-10	5.1400	5.1950	5.1400	5.20000	-21.628%	16,716	+39.615%
2023-07-07	6.5650	6.6400	6.5650	6.63500	+28.554%	29,775	+9.420%
2023-07-06	5.1825	5.1850	5.1725	5.16125	-22.765%	7,974	+40.664%
2023-07-05	6.6625	6.7425	6.6625	6.68250	+26.503%	46,106	+8.642%
2023-07-04	5.2975	5.2975	5.2875	5.28250	-0.142%	32,442	+37.435%
2023-07-03	5.2950	5.3000	5.2925	5.29000	+0.189%	6,646	+37.240%
2023-06-30	5.2875	5.2875	5.2725	5.28000	+0.071%	8,916	+37.500%
2023-06-29	5.2475	5.2600	5.2425	5.27625	-20.419%	5,273	+37.598%
2023-06-28	6.6150	6.6300	6.6125	6.63000	+28.054%	351,042	+9.502%
2023-06-27	5.1700	5.1700	5.1700	5.17750	+0.121%	4,159	+40.222%
2023-06-26	5.1700	5.1800	5.1700	5.17125	-22.383%	2,105	+40.392%
2023-06-22	6.6675	6.7075	6.6600	6.66250	+27.117%	104,553	+8.968%
2023-06-21	5.2475	5.2875	5.2375	5.24125	+0.048%	27,071	+38.517%
2023-06-20	5.2550	5.2550	5.2550	5.23875	-22.187%	2,153	+38.583%
2023-06-19	6.7375	6.7525	6.7125	6.73250	-0.407%	38,539	+7.835%
2023-06-16	6.7825	6.8100	6.7825	6.76000	+27.517%	229,925	+7.396%
2023-06-15	5.3000	5.3100	5.2925	5.30125	-21.782%	5,708	+36.949%
2023-06-14	6.7450	6.7850	6.7450	6.77750	+26.682%	197,460	+7.119%
2023-06-13	5.3375	5.3575	5.3375	5.35000	+0.375%	14,460	+35.701%
2023-06-12	5.3150	5.3425	5.3150	5.33000	-20.090%	44,380	+36.210%
2023-06-09	6.6725	6.7000	6.6550	6.67000	+0.113%	98,941	+8.846%
2023-06-08	6.6725	6.7000	6.6300	6.66250	-0.187%	28,530	+8.968%
2023-06-07	6.6650	6.6925	6.6425	6.67500	+24.621%	16,931	+8.764%
2023-06-06	5.3275	5.3575	5.3275	5.35625	-18.799%	5,243	+35.543%
2023-06-05	6.5850	6.6550	6.5850	6.59630	+0.020%	77,299	+10.062%
2023-06-02	6.5000	6.5600	6.5000	6.59500	+27.378%	24,629	+10.083%
2023-06-01	5.1850	5.1850	5.1725	5.17750	-18.497%	3,822	+40.222%
2023-05-31	6.4125	6.4125	6.3525	6.35250	+22.458%	48,540	+14.286%
2023-05-30	5.2475	5.2475	5.1925	5.18750	-1.308%	37,969	+39.952%
2023-05-26	5.2300	5.2500	5.2250	5.25625	-18.318%	5,184	+38.121%
2023-05-25	6.5125	6.5125	6.4350	6.43500	+22.164%	83,113	+12.821%
2023-05-24	5.2950	5.3025	5.2650	5.26750	-21.175%	1,600	+37.826%
2023-05-23	6.6600	6.6900	6.6600	6.68250	+23.980%	32,696	+8.642%
2023-05-22	5.3625	5.3650	5.3575	5.39000	-19.160%	11,789	+34.694%
2023-05-19	6.6650	6.7000	6.6500	6.66750	+24.772%	1,098,783	+8.886%
2023-05-18	5.3350	5.3575	5.3350	5.34375	-19.065%	63,367	+35.860%
2023-05-17	6.5900	6.6150	6.5800	6.60250	-0.189%	317,328	+9.958%
2023-05-16	6.6600	6.6650	6.5950	6.61500	-0.862%	49,679	+9.751%
2023-05-15	6.6300	6.6725	6.6300	6.67250	+26.045%	45,112	+8.805%
2023-05-12	5.3100	5.3100	5.2925	5.29375	+0.189%	34,816	+37.143%
2023-05-11	5.3025	5.3075	5.2750	5.28375	-20.515%	5,677	+37.402%
2023-05-10	6.6950	6.7150	6.6450	6.64750	+25.810%	109,723	+9.214%
2023-05-09	5.2825	5.2850	5.2750	5.28375	+0.261%	5,748	+37.402%
2023-05-05	5.2375	5.3150	5.2375	5.27000	+1.273%	81,049	+37.761%
2023-05-04	5.2625	5.2625	5.2150	5.20375	-1.397%	5,520	+39.515%
2023-05-03	5.2625	5.2950	5.2575	5.27750	+0.404%	14,894	+37.565%
2023-05-02	5.3250	5.3550	5.2550	5.25625	-0.473%	5,173	+38.121%
2023-04-28	5.2975	5.2975	5.2650	5.28125	-19.646%	9,045	+37.467%
2023-04-27	6.5800	6.5825	6.4600	6.57250	+24.686%	258,052	+10.460%
2023-04-26	5.2775	5.2775	5.2550	5.27125	-1.149%	15,141	+37.728%
2023-04-25	5.2925	5.3425	5.2925	5.33250	-19.872%	11,310	+36.146%
2023-04-24	6.6375	6.6825	6.6350	6.65500	+0.188%	75,666	+9.091%
2023-04-21	6.6150	6.6425	6.6125	6.64250	+24.654%	133,124	+9.296%
2023-04-20	5.3250	5.3300	5.3225	5.32875	-0.211%	19,250	+36.242%
2023-04-19	5.3350	5.3375	5.3150	5.34000	-0.070%	4,764	+35.955%
2023-04-18	5.3925	5.3925	5.3450	5.34375	-0.140%	16,634	+35.860%
2023-04-17	5.3425	5.3425	5.3200	5.35125	+0.753%	23,818	+35.669%
2023-04-14	5.3275	5.3275	5.3150	5.31125	+0.402%	6,776	+36.691%
2023-04-13	5.2650	5.2850	5.2450	5.29000	+0.499%	13,321	+37.240%
2023-04-12	5.3025	5.3450	5.2800	5.26375	-19.484%	47,310	+37.924%
2023-04-11	6.5000	6.5425	6.5000	6.53750	+1.297%	918,258	+11.052%
2023-04-06	6.4075	6.4700	6.4075	6.45380	+25.438%	67,522	+12.492%
2023-04-05	5.1500	5.1625	5.1400	5.14500	-0.049%	23,495	+41.108%
2023-04-04	5.1825	5.1950	5.1425	5.14750	-0.747%	9,407	+41.039%
2023-04-03	5.1950	5.2000	5.1950	5.18625	-0.336%	35,709	+39.986%
2023-03-31	5.1575	5.2050	5.1575	5.20375	-18.437%	10,274	+39.515%
2023-03-30	6.3650	6.3900	6.3625	6.38000	+24.245%	14,604	+13.793%
2023-03-29	5.1200	5.1400	5.1175	5.13500	+0.909%	23,477	+41.383%
2023-03-28	5.1100	5.1175	5.0975	5.08875	-18.662%	20,690	+42.668%
2023-03-27	6.2500	6.2825	6.2400	6.25630	+23.979%	26,980	+16.043%
2023-03-24	5.0250	5.0400	5.0200	5.04625	-19.646%	4,208	+43.869%
2023-03-23	6.2725	6.3000	6.2425	6.28000	-0.199%	54,846	+15.605%
2023-03-22	6.3150	6.3400	6.2900	6.29250	+21.506%	54,139	+15.375%
2023-03-21	5.1275	5.1650	5.1275	5.17875	+2.221%	43,365	+40.188%
2023-03-20	5.0200	5.1000	4.9900	5.06625	-18.121%	10,299	+43.301%
2023-03-17	6.2500	6.3025	6.1550	6.18750	+20.058%	83,823	+17.333%
2023-03-16	5.1400	5.1575	5.0850	5.15375	+0.831%	17,202	+40.868%
2023-03-15	5.2075	5.2075	5.1075	5.11125	-1.565%	8,437	+42.040%
2023-03-14	5.1350	5.2200	5.1350	5.19250	-17.251%	8,579	+39.817%
2023-03-13	6.4100	6.4250	6.2175	6.27500	+17.896%	169,210	+15.697%
2023-03-10	5.3950	5.3950	5.2800	5.32250	-3.117%	8,110	+36.402%
2023-03-09	5.5425	5.5425	5.5050	5.49375	-1.214%	15,132	+32.150%
2023-03-08	5.5675	5.5700	5.5625	5.56125	-0.135%	11,058	+30.546%
2023-03-07	5.5575	5.5725	5.5575	5.56875	0.000%	10,589	+30.370%
2023-03-06	5.5700	5.5900	5.5700	5.56875	0.000%	64,550	+30.370%
2023-03-03	5.5425	5.5625	5.5425	5.56875	+0.678%	23,924	+30.370%
2023-03-02	5.5250	5.5400	5.5250	5.53125	-0.225%	8,876	+31.254%
2023-03-01	5.5375	5.5775	5.5375	5.54375	+0.613%	13,175	+30.958%
2023-02-28	5.5150	5.5225	5.4975	5.51000	-17.391%	55,187	+31.760%
2023-02-27	6.6575	6.7025	6.6575	6.67000	+0.793%	43,223	+8.846%
2023-02-24	6.7250	6.7250	6.5950	6.61750	-0.787%	99,880	+9.709%
2023-02-23	6.6775	6.7175	6.6775	6.67000	-0.187%	22,203	+8.846%
2023-02-22	6.7050	6.7050	6.6650	6.68250	-0.595%	6,607	+8.642%
2023-02-21	6.8250	6.8250	6.7125	6.72250	-1.502%	108,063	+7.996%
2023-02-20	6.8875	6.8875	6.8250	6.82500	+0.515%	5,427	+6.374%
2023-02-17	6.7875	6.8175	6.7625	6.79000	-0.840%	90,857	+6.922%
2023-02-16	6.8175	6.8600	6.7825	6.84750	+0.699%	212,699	+6.024%
2023-02-15	6.7850	6.8000	6.7675	6.80000	+21.700%	39,642	+6.765%
2023-02-14	5.6025	5.6275	5.5925	5.58750	-0.379%	19,044	+29.933%
2023-02-13	5.6125	5.6125	5.5950	5.60875	-16.938%	31,792	+29.441%
2023-02-10	6.7575	6.7925	6.7100	6.75250	+20.018%	127,012	+7.516%
2023-02-09	5.6725	5.6725	5.6325	5.62625	-0.574%	21,505	+29.038%
2023-02-08	5.6775	5.7000	5.6625	5.65875	+0.088%	33,830	+28.297%
2023-02-07	5.6850	5.6925	5.6500	5.65375	-0.724%	27,914	+28.410%
2023-02-06	5.6875	5.6900	5.6825	5.69500	-18.102%	49,383	+27.480%
2023-02-03	6.9600	6.9875	6.9175	6.95380	-0.714%	14,471	+4.403%
2023-02-02	6.9150	7.0075	6.9150	7.00380	+1.578%	150,776	+3.658%

.dark-mode .tXklrz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXklrz{ color: #333333; background-color: white; border: 2px solid #333333; }AGEDISHS AGEING POPULATON UCITS ETF USD(ACC)stock LSE

AGED
ISHS AGEING POPULATON UCITS ETF USD(ACC)
stock LSE