Dark

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

Inactive

Jun 27, 2024

566.00GBX-0.132%(-0.75)16,061

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	567.2500	567.2500	565.2500	566.00000	-0.132%	16,061	0.000%
2024-06-26	566.7500	566.7500	566.7500	566.75000	-0.395%	11,210	-0.132%
2024-06-25	570.7500	570.7500	569.0000	569.00000	-0.764%	5,337	-0.527%
2024-06-24	569.2500	573.2500	569.2500	573.38000	+0.992%	127,677	-1.287%
2024-06-21	566.2500	567.2500	566.2500	567.75000	+0.553%	12,076	-0.308%
2024-06-20	563.2500	564.0000	563.2500	564.63000	+0.737%	13,944	+0.243%
2024-06-19	561.5000	561.5000	560.0000	560.50000	-0.488%	13,673	+0.981%
2024-06-18	560.7500	561.2500	560.7500	563.25000	+0.986%	3,483	+0.488%
2024-06-17	558.5000	560.2500	558.5000	557.75000	-0.158%	2,247	+1.479%
2024-06-14	556.5000	559.5000	556.5000	558.63000	+0.068%	67,669	+1.319%
2024-06-13	563.0000	563.0000	563.0000	558.25000	-1.326%	3,033	+1.388%
2024-06-12	565.0000	565.7500	565.0000	565.75000	+0.892%	9,040	+0.044%
2024-06-11	566.0000	566.0000	560.5000	560.75000	-0.511%	2,259	+0.936%
2024-06-10	564.0000	564.0000	564.0000	563.63000	-0.551%	3,003	+0.420%
2024-06-07	566.7500	567.5000	565.0000	566.75000	-0.132%	9,028	-0.132%
2024-06-06	567.2500	567.5000	567.2500	567.50000	+0.665%	3,271	-0.264%
2024-06-04	564.7500	564.7500	564.5000	563.75000	-0.661%	19,775	+0.399%
2024-06-03	569.0000	571.5000	567.5000	567.50000	+0.398%	2,412	-0.264%
2024-05-31	565.0000	565.0000	565.0000	565.25000	+0.444%	4,018	+0.133%
2024-05-30	555.5000	562.5000	555.5000	562.75000	+0.806%	15,775	+0.578%
2024-05-29	558.7500	558.7500	558.0000	558.25000	-0.756%	5,535	+1.388%
2024-05-28	566.2500	566.2500	562.5000	562.50000	-0.574%	18,780	+0.622%
2024-05-24	564.2500	565.7500	564.2500	565.75000	-0.702%	12,518	+0.044%
2024-05-22	570.2500	570.7500	568.7500	569.75000	-0.285%	9,238	-0.658%
2024-05-21	572.7500	572.7500	572.0000	571.38000	-0.673%	7,276	-0.942%
2024-05-20	575.2500	575.2500	573.7500	575.25000	+0.326%	32,619	-1.608%
2024-05-17	575.0000	575.0000	574.0000	573.38000	-0.520%	1,768	-1.287%
2024-05-16	577.5000	577.5000	576.5000	576.38000	-0.087%	7,234	-1.801%
2024-05-15	574.7500	574.7500	574.0000	576.88000	+0.502%	21,896	-1.886%
2024-05-14	574.5000	574.5000	574.2500	574.00000	-0.023%	12,308	-1.394%
2024-05-13	573.0000	573.0000	573.0000	574.13000	+0.154%	5,167	-1.416%
2024-05-10	574.5000	574.5000	574.5000	573.25000	+0.394%	6,100	-1.265%
2024-05-09	568.5000	571.0000	568.5000	571.00000	+0.285%	6,365	-0.876%
2024-05-08	571.2500	571.2500	568.7500	569.38000	-0.327%	15,983	-0.594%
2024-05-07	566.7500	571.2500	566.7500	571.25000	+2.283%	7,798	-0.919%
2024-05-02	558.5000	559.7500	558.5000	558.50000	+9,713.310%	8,166	+1.343%
2024-03-22	5.7100	5.7150	5.7075	5.69125	-21.201%	5,562	+9,845.091%
2024-03-21	7.2425	7.2425	7.2100	7.22250	+28.829%	73,253	+7,736.622%
2024-03-20	5.6050	5.6150	5.6050	5.60625	+0.134%	41,488	+9,995.875%
2024-03-19	5.5700	5.5700	5.5700	5.59875	-21.283%	4,679	+10,009.399%
2024-03-18	7.1175	7.1225	7.1025	7.11250	+0.317%	17,863	+7,857.821%
2024-03-15	7.0975	7.1200	7.0900	7.09000	+27.289%	20,530	+7,883.075%
2024-03-14	5.6225	5.6225	5.5750	5.57000	-22.315%	9,596	+10,061.580%
2024-03-13	7.1600	7.1875	7.1575	7.17000	+28.093%	14,071	+7,794.003%
2024-03-12	5.6175	5.6175	5.5950	5.59750	+0.112%	22,228	+10,011.657%
2024-03-11	5.5650	5.6000	5.5625	5.59125	-22.451%	31,089	+10,022.960%
2024-03-08	7.1875	7.2250	7.1650	7.21000	+28.520%	40,684	+7,750.208%
2024-03-07	5.5950	5.6125	5.5900	5.61000	-21.456%	11,075	+9,989.127%
2024-03-06	7.0975	7.1425	7.0950	7.14250	+1.061%	17,475	+7,824.396%
2024-03-05	7.0675	7.0825	7.0575	7.06750	+26.544%	1,354,010	+7,908.490%
2024-03-04	5.6000	5.6150	5.5950	5.58500	-0.821%	68,836	+10,034.288%
2024-03-01	5.5975	5.6300	5.5975	5.63125	-20.237%	9,001	+9,951.054%
2024-02-29	7.0775	7.1175	7.0600	7.06000	+25.959%	230,738	+7,916.997%
2024-02-28	5.6200	5.6225	5.6000	5.60500	-21.361%	18,856	+9,998.127%
2024-02-27	7.0750	7.1275	7.0750	7.12750	+27.619%	241,033	+7,841.073%
2024-02-26	5.5800	5.5850	5.5625	5.58500	-20.780%	12,480	+10,034.288%
2024-02-23	7.0300	7.0500	7.0200	7.05000	+26.685%	12,355	+7,928.369%
2024-02-22	5.5300	5.5650	5.5300	5.56500	-20.186%	12,006	+10,070.710%
2024-02-21	6.9900	6.9975	6.9725	6.97250	-0.322%	12,941	+8,017.605%
2024-02-20	7.0050	7.0150	6.9950	6.99500	+25.583%	44,863	+7,991.494%
2024-02-19	5.5625	5.5750	5.5625	5.57000	-0.380%	11,126	+10,061.580%
2024-02-16	5.5950	5.5975	5.5775	5.59125	-20.125%	27,569	+10,022.960%
2024-02-15	6.9775	7.0125	6.9425	7.00000	+26.927%	49,141	+7,985.714%
2024-02-14	5.4875	5.5150	5.4750	5.51500	+0.524%	13,126	+10,162.919%
2024-02-13	5.5225	5.5325	5.5225	5.48625	-1.238%	22,499	+10,216.701%
2024-02-12	5.4850	5.5550	5.4850	5.55500	+1.670%	17,244	+10,089.019%
2024-02-09	5.4800	5.4900	5.4675	5.46375	-20.383%	7,160	+10,259.186%
2024-02-08	6.8900	6.8900	6.8625	6.86250	-0.327%	18,101	+8,147.723%
2024-02-07	6.8925	6.9100	6.8700	6.88500	+25.897%	10,227	+8,120.770%
2024-02-06	5.4650	5.4650	5.4275	5.46875	-19.695%	14,556	+10,249.714%
2024-02-05	6.8450	6.8650	6.7925	6.81000	-0.548%	23,806	+8,211.307%
2024-02-02	6.9325	6.9325	6.8300	6.84750	+0.110%	155,734	+8,165.790%
2024-02-01	6.8825	6.8950	6.8300	6.84000	-1.334%	93,724	+8,174.854%
2024-01-31	6.8875	6.9500	6.8875	6.93250	+0.289%	17,892	+8,064.443%
2024-01-30	6.9225	6.9475	6.8975	6.91250	+26.777%	150,867	+8,088.065%
2024-01-29	5.4325	5.4425	5.4325	5.45250	+0.207%	7,914	+10,280.559%
2024-01-26	5.4375	5.4400	5.4275	5.44125	-20.969%	5,021	+10,302.022%
2024-01-25	6.9000	6.9100	6.8725	6.88500	-0.578%	24,408	+8,120.770%
2024-01-24	6.9200	6.9525	6.9125	6.92500	+27.826%	39,746	+8,073.285%
2024-01-23	5.4250	5.4500	5.4200	5.41750	-21.429%	39,539	+10,347.623%
2024-01-22	6.8900	6.9000	6.8500	6.89500	+1.546%	21,911	+8,108.847%
2024-01-19	6.8225	6.8300	6.7825	6.79000	-0.184%	26,728	+8,235.788%
2024-01-18	6.7950	6.8175	6.7800	6.80250	+0.332%	27,666	+8,220.470%
2024-01-17	6.7800	6.7900	6.7550	6.78000	-1.166%	58,224	+8,248.083%
2024-01-16	6.8250	6.8600	6.8250	6.86000	+26.335%	80,985	+8,150.729%
2024-01-15	5.4175	5.4300	5.4175	5.43000	-21.475%	5,846	+10,323.573%
2024-01-12	6.9125	6.9450	6.9100	6.91500	+0.545%	34,728	+8,085.105%
2024-01-11	7.0325	7.0325	6.8750	6.87750	+26.077%	4,553	+8,129.735%
2024-01-10	5.4775	5.4850	5.4550	5.45500	-21.820%	5,758	+10,275.802%
2024-01-09	6.9725	6.9775	6.9500	6.97750	+28.499%	-143,670	+8,011.788%
2024-01-08	5.3900	5.4300	5.3900	5.43000	-21.133%	6,253	+10,323.573%
2024-01-05	6.8475	6.9000	6.8000	6.88500	0.000%	21,662	+8,120.770%
2024-01-04	6.8625	6.8850	6.8300	6.88500	+27.088%	50,082	+8,120.770%
2024-01-03	5.4725	5.4725	5.4125	5.41750	-21.966%	7,641	+10,347.623%
2024-01-02	6.9975	6.9975	6.8875	6.94250	+26.572%	164,758	+8,052.683%
2023-12-29	5.4725	5.5050	5.4725	5.48500	+0.046%	4,029	+10,219.052%
2023-12-28	5.4725	5.4900	5.4675	5.48250	-20.973%	2,454	+10,223.757%
2023-12-27	6.9050	6.9600	6.9050	6.93750	+29.130%	63,017	+8,058.559%
2023-12-22	5.3500	5.3725	5.3500	5.37250	-20.760%	1,605	+10,435.133%
2023-12-21	6.7450	6.7800	6.7300	6.78000	+26.463%	8,981	+8,248.083%
2023-12-20	5.3600	5.3750	5.3600	5.36125	-21.274%	11,748	+10,457.239%
2023-12-19	6.7400	6.8100	6.7400	6.81000	+28.279%	23,781	+8,211.307%
2023-12-18	5.3250	5.3325	5.3200	5.30875	-0.094%	28,027	+10,561.644%
2023-12-15	5.3350	5.3400	5.3150	5.31375	-21.799%	10,417	+10,551.611%
2023-12-14	6.7200	6.8000	6.7200	6.79500	+29.213%	43,641	+8,229.654%
2023-12-13	5.2500	5.2700	5.2450	5.25875	+0.646%	22,409	+10,663.014%
2023-12-12	5.2050	5.2250	5.2050	5.22500	+0.432%	7,387	+10,732.536%
2023-12-11	5.1850	5.2050	5.1850	5.20250	-20.084%	25,871	+10,779.385%
2023-12-08	6.5225	6.5325	6.5150	6.51000	+25.980%	11,570	+8,594.316%
2023-12-07	5.1450	5.1700	5.1450	5.16750	-20.653%	4,413	+10,853.072%
2023-12-06	6.5075	6.5350	6.4900	6.51250	+0.308%	34,368	+8,590.979%
2023-12-05	6.4700	6.4925	6.4675	6.49250	-0.115%	36,609	+8,617.751%
2023-12-04	6.4900	6.5200	6.4800	6.50000	+0.503%	35,441	+8,607.692%
2023-12-01	6.4225	6.4675	6.4050	6.46750	+27.313%	76,080	+8,651.450%
2023-11-30	5.0325	5.0850	5.0325	5.08000	-20.439%	30,558	+11,041.732%
2023-11-29	6.3650	6.4050	6.3650	6.38500	+26.781%	36,218	+8,764.526%
2023-11-28	5.0550	5.0550	5.0275	5.03625	-0.371%	19,186	+11,138.521%
2023-11-27	5.0575	5.0600	5.0575	5.05500	-20.923%	4,186	+11,096.835%
2023-11-24	6.3500	6.4075	6.3500	6.39250	+0.196%	35,119	+8,754.126%
2023-11-23	6.3950	6.3950	6.3650	6.38000	+0.196%	14,059	+8,771.473%
2023-11-22	6.3500	6.3675	6.3125	6.36750	+25.685%	45,303	+8,788.889%
2023-11-21	5.0725	5.0750	5.0600	5.06625	-20.405%	13,803	+11,071.971%
2023-11-20	6.3675	6.3675	6.3325	6.36500	+24.957%	33,400	+8,792.380%
2023-11-17	5.1000	5.1050	5.0975	5.09375	-18.760%	9,803	+11,011.656%
2023-11-16	6.3075	6.3200	6.2775	6.27000	-1.493%	23,413	+8,927.113%
2023-11-15	6.3225	6.3825	6.3225	6.36500	+0.872%	44,560	+8,792.380%
2023-11-14	6.1350	6.3100	6.1125	6.31000	+26.580%	74,282	+8,869.889%
2023-11-13	4.9690	4.9790	4.9590	4.98500	+0.585%	26,498	+11,254.062%
2023-11-10	4.9570	4.9660	4.9570	4.95600	-0.671%	2,254	+11,320.500%
2023-11-09	4.9940	5.0250	4.9940	4.98950	-18.821%	14,867	+11,243.822%
2023-11-08	6.1625	6.1900	6.1500	6.14630	+22.102%	26,640	+9,108.792%
2023-11-07	5.0175	5.0275	5.0125	5.03375	-19.006%	6,454	+11,144.102%
2023-11-06	6.2950	6.2950	6.2125	6.21500	-0.719%	28,877	+9,006.999%
2023-11-03	6.1000	6.2600	6.1000	6.26000	+2.834%	18,075	+8,941.534%
2023-11-02	6.0350	6.1125	6.0350	6.08750	+1.755%	60,354	+9,197.741%
2023-11-01	5.9525	5.9950	5.9525	5.98250	+0.588%	25,223	+9,360.928%
2023-10-31	5.9300	5.9525	5.9275	5.94750	+22.125%	32,084	+9,416.604%
2023-10-30	4.8870	4.8870	4.8670	4.87000	-17.702%	11,081	+11,522.177%
2023-10-27	5.9050	5.9425	5.8975	5.91750	+20.728%	26,020	+9,464.850%
2023-10-26	4.8760	4.8980	4.8750	4.90150	-17.932%	10,224	+11,447.485%
2023-10-25	5.9700	5.9950	5.9425	5.97250	-0.830%	76,863	+9,376.769%
2023-10-24	5.9925	6.0325	5.9925	6.02250	+22.533%	34,100	+9,298.090%
2023-10-23	4.9500	4.9500	4.9120	4.91500	-18.254%	5,779	+11,415.768%
2023-10-20	6.0400	6.0525	6.0125	6.01250	+19.236%	7,742	+9,313.721%
2023-10-19	5.0425	5.0550	5.0425	5.04250	-0.885%	2,558	+11,124.591%
2023-10-18	5.1050	5.1125	5.1050	5.08750	-1.045%	4,342	+11,025.307%
2023-10-17	5.1125	5.1375	5.1000	5.14125	+0.834%	10,861	+10,908.996%
2023-10-16	5.0550	5.0825	5.0550	5.09875	+0.890%	7,321	+11,000.760%
2023-10-13	5.0325	5.0425	5.0275	5.05375	-18.652%	3,326	+11,099.604%
2023-10-12	6.3025	6.3300	6.2125	6.21250	+21.993%	1,993,183	+9,010.664%
2023-10-11	5.1375	5.1450	5.1025	5.09250	-1.092%	10,928	+11,014.384%
2023-10-10	5.1150	5.1550	5.1100	5.14875	+1.478%	9,443	+10,892.959%
2023-10-09	5.0800	5.0850	5.0675	5.07375	-18.527%	22,940	+11,055.457%
2023-10-06	6.1875	6.2200	6.1700	6.22750	+1.508%	19,041	+8,988.719%
2023-10-05	6.1350	6.1650	6.1225	6.13500	+21.847%	89,371	+9,125.754%
2023-10-04	5.0650	5.0650	5.0275	5.03500	-17.796%	10,543	+11,141.311%
2023-10-03	6.2000	6.2150	6.1250	6.12500	+19.105%	33,240	+9,140.816%
2023-10-02	5.1850	5.1850	5.1350	5.14250	-0.915%	17,544	+10,906.320%
2023-09-29	5.1950	5.2100	5.1900	5.19000	-17.945%	8,651	+10,805.588%
2023-09-28	6.2525	6.3250	6.2525	6.32500	+21.957%	37,281	+8,848.617%
2023-09-27	5.2225	5.2225	5.1875	5.18625	-0.623%	5,593	+10,813.473%
2023-09-26	5.2100	5.2375	5.2100	5.21875	-0.096%	48,914	+10,745.509%
2023-09-25	5.2325	5.2325	5.2150	5.22375	-18.570%	9,885	+10,735.128%
2023-09-22	6.4100	6.4225	6.4025	6.41500	+23.011%	58,161	+8,723.071%
2023-09-21	5.2000	5.2450	5.2000	5.21500	-1.208%	18,189	+10,753.308%
2023-09-20	5.2725	5.2850	5.2725	5.27875	+0.476%	10,709	+10,622.235%
2023-09-19	5.2525	5.2775	5.2525	5.25375	-19.375%	19,178	+10,673.257%
2023-09-18	6.5400	6.5400	6.5025	6.51630	+23.444%	10,365	+8,585.911%
2023-09-15	5.2975	5.3075	5.2725	5.27875	-19.776%	41,750	+10,622.235%
2023-09-14	6.5600	6.5850	6.5600	6.58000	+25.363%	23,951	+8,501.824%
2023-09-13	5.2500	5.2550	5.2400	5.24875	-20.019%	29,851	+10,683.520%
2023-09-12	6.5500	6.5600	6.5325	6.56250	+0.344%	42,059	+8,524.762%
2023-09-11	6.5250	6.5550	6.5250	6.54000	+0.577%	203,853	+8,554.434%
2023-09-08	6.4800	6.5025	6.4750	6.50250	+0.077%	12,904	+8,604.344%
2023-09-07	6.5150	6.5350	6.4775	6.49750	-0.230%	177,865	+8,611.043%
2023-09-06	6.5250	6.5375	6.5100	6.51250	-0.875%	32,234	+8,590.979%
2023-09-05	6.6350	6.6350	6.5700	6.57000	+25.232%	131,593	+8,514.916%
2023-09-04	5.2600	5.2650	5.2425	5.24625	-0.356%	6,886	+10,688.659%
2023-09-01	5.1900	5.2625	5.1900	5.26500	-20.468%	30,474	+10,650.237%
2023-08-31	6.6525	6.6625	6.6200	6.62000	-0.563%	784,524	+8,449.849%
2023-08-30	6.6400	6.6600	6.6175	6.65750	+0.642%	45,580	+8,401.690%
2023-08-29	6.6075	6.6150	6.5575	6.61500	+1.965%	102,204	+8,456.311%
2023-08-25	6.4950	6.5200	6.4550	6.48750	+25.971%	22,723	+8,624.470%
2023-08-24	5.1575	5.1650	5.1500	5.15000	-21.284%	15,156	+10,890.291%
2023-08-23	6.4725	6.5425	6.4700	6.54250	+0.965%	1,858,382	+8,551.127%
2023-08-22	6.5175	6.5300	6.4800	6.48000	+0.116%	23,641	+8,634.568%
2023-08-21	6.5175	6.5175	6.4675	6.47250	+27.130%	72,678	+8,644.689%
2023-08-18	5.0750	5.0800	5.0600	5.09125	-21.763%	34,103	+11,017.113%
2023-08-17	6.5450	6.5625	6.5425	6.50750	-1.289%	57,667	+8,597.657%
2023-08-16	6.6150	6.6275	6.5900	6.59250	+26.627%	99,281	+8,485.514%
2023-08-15	5.2200	5.2225	5.2000	5.20625	-0.857%	8,427	+10,771.549%
2023-08-14	5.2500	5.2650	5.2500	5.25125	-21.271%	6,971	+10,678.386%
2023-08-11	6.7175	6.7175	6.6625	6.67000	-1.112%	13,886	+8,385.757%
2023-08-10	6.7000	6.7450	6.7000	6.74500	+1.087%	26,787	+8,291.401%
2023-08-09	6.7400	6.7400	6.6975	6.67250	+0.338%	3,022	+8,382.578%
2023-08-08	6.7175	6.7175	6.6450	6.65000	+26.036%	11,735	+8,411.278%
2023-08-07	5.2900	5.2925	5.2775	5.27625	-22.380%	10,549	+10,627.316%
2023-08-04	6.8100	6.8100	6.7375	6.79750	+28.224%	28,441	+8,226.591%
2023-08-03	5.3075	5.3425	5.3025	5.30125	-21.608%	30,761	+10,576.727%
2023-08-02	6.7625	6.8125	6.7600	6.76250	-1.133%	23,852	+8,269.686%
2023-08-01	6.9300	6.9300	6.8500	6.84000	+27.049%	30,367	+8,174.854%
2023-07-28	5.3825	5.3825	5.3625	5.38375	-22.003%	4,619	+10,413.118%
2023-07-27	6.9575	6.9625	6.9025	6.90250	+0.145%	49,702	+8,099.928%
2023-07-26	6.9125	6.9150	6.8750	6.89250	-0.145%	4,578	+8,111.824%
2023-07-24	6.8925	6.9275	6.8875	6.90250	+28.061%	24,372	+8,099.928%
2023-07-21	5.3800	5.4000	5.3800	5.39000	+0.186%	8,018	+10,400.928%
2023-07-20	5.3775	5.3900	5.3775	5.38000	+0.303%	2,132	+10,420.446%
2023-07-19	5.3250	5.3775	5.3250	5.36375	+1.418%	372,351	+10,452.319%
2023-07-18	5.2600	5.2850	5.2425	5.28875	-22.876%	17,415	+10,601.962%
2023-07-17	6.8150	6.8750	6.8150	6.85750	+31.907%	18,068	+8,153.737%
2023-07-14	5.2100	5.2225	5.1925	5.19875	-23.995%	10,849	+10,787.233%
2023-07-13	6.8275	6.8400	6.8200	6.84000	+30.317%	47,203	+8,174.854%
2023-07-12	5.2250	5.2425	5.2250	5.24875	+0.889%	2,617	+10,683.520%
2023-07-11	5.1850	5.1950	5.1850	5.20250	-21.972%	3,565	+10,779.385%
2023-07-10	6.6025	6.6875	6.5850	6.66750	+0.490%	130,565	+8,388.939%
2023-07-07	6.5650	6.6400	6.5650	6.63500	+28.554%	29,775	+8,430.520%
2023-07-06	5.1825	5.1850	5.1725	5.16125	-22.765%	7,974	+10,866.336%
2023-07-05	6.6625	6.7425	6.6625	6.68250	-0.595%	46,106	+8,369.884%
2023-07-04	6.7250	6.7325	6.7225	6.72250	+0.037%	6,888	+8,319.487%
2023-07-03	6.7450	6.7450	6.7075	6.72000	+0.130%	58,152	+8,322.619%
2023-06-30	6.6400	6.7100	6.6400	6.71130	+27.198%	24,017	+8,333.537%
2023-06-29	5.2475	5.2600	5.2425	5.27625	+0.668%	5,273	+10,627.316%
2023-06-28	5.2150	5.2350	5.2150	5.24125	+1.231%	16,942	+10,698.951%
2023-06-27	5.1700	5.1700	5.1700	5.17750	+0.121%	4,159	+10,831.917%
2023-06-26	5.1700	5.1800	5.1700	5.17125	-1.123%	2,105	+10,845.129%
2023-06-22	5.2175	5.2550	5.2175	5.23000	-0.215%	42,270	+10,722.180%
2023-06-21	5.2475	5.2875	5.2375	5.24125	-21.450%	27,071	+10,698.951%
2023-06-20	6.7375	6.7375	6.6675	6.67250	+26.854%	167,993	+8,382.578%
2023-06-19	5.2675	5.2675	5.2550	5.26000	-22.189%	42,289	+10,660.456%
2023-06-16	6.7825	6.8100	6.7825	6.76000	+27.517%	229,925	+8,272.781%
2023-06-15	5.3000	5.3100	5.2925	5.30125	-21.782%	5,708	+10,576.727%
2023-06-14	6.7450	6.7850	6.7450	6.77750	+0.462%	197,460	+8,251.162%
2023-06-13	6.7050	6.7475	6.6950	6.74630	+26.572%	39,463	+8,289.784%
2023-06-12	5.3150	5.3425	5.3150	5.33000	+0.495%	44,380	+10,519.137%
2023-06-09	5.3150	5.3225	5.3050	5.30375	-20.394%	58,155	+10,571.695%
2023-06-08	6.6725	6.7000	6.6300	6.66250	+24.329%	28,530	+8,395.310%
2023-06-07	5.3450	5.3575	5.3425	5.35875	-19.417%	40,011	+10,462.165%
2023-06-06	6.6025	6.6500	6.6025	6.65000	+25.176%	2,203	+8,411.278%
2023-06-05	5.3175	5.3325	5.3075	5.31250	+0.497%	23,116	+10,554.118%
2023-06-02	5.2250	5.2550	5.2250	5.28625	+2.100%	2,693	+10,607.023%
2023-06-01	5.1850	5.1850	5.1725	5.17750	+0.975%	3,822	+10,831.917%
2023-05-31	5.1900	5.1975	5.1900	5.12750	-20.335%	218,552	+10,938.518%
2023-05-30	6.5125	6.5125	6.4550	6.43630	+22.450%	205,212	+8,693.872%
2023-05-26	5.2300	5.2500	5.2250	5.25625	-18.318%	5,184	+10,668.133%
2023-05-25	6.5125	6.5125	6.4350	6.43500	+22.164%	83,113	+8,695.649%
2023-05-24	5.2950	5.3025	5.2650	5.26750	-2.114%	1,600	+10,645.135%
2023-05-23	5.3800	5.3875	5.3775	5.38125	-19.593%	5,781	+10,418.002%
2023-05-22	6.6550	6.6925	6.6550	6.69250	+0.375%	173,392	+8,357.228%
2023-05-19	6.6650	6.7000	6.6500	6.66750	+24.772%	1,098,783	+8,388.939%
2023-05-18	5.3350	5.3575	5.3350	5.34375	+0.921%	63,367	+10,491.813%
2023-05-17	5.2925	5.3100	5.2925	5.29500	-0.024%	15,897	+10,589.330%
2023-05-16	5.3200	5.3200	5.2975	5.29625	-20.626%	16,008	+10,586.807%
2023-05-15	6.6300	6.6725	6.6300	6.67250	+1.137%	45,112	+8,382.578%
2023-05-12	6.6400	6.6575	6.5975	6.59750	+24.864%	143,576	+8,479.007%
2023-05-11	5.3025	5.3075	5.2750	5.28375	-20.515%	5,677	+10,612.089%
2023-05-10	6.6950	6.7150	6.6450	6.64750	-0.487%	109,723	+8,414.479%
2023-05-09	6.6650	6.6875	6.6300	6.68000	+0.376%	371,913	+8,373.054%
2023-05-05	6.5650	6.6625	6.5650	6.65500	+1.836%	95,052	+8,404.884%
2023-05-04	6.6175	6.6175	6.5350	6.53500	-1.247%	142,795	+8,561.056%
2023-05-03	6.5950	6.6375	6.5700	6.61750	+1.185%	369,564	+8,453.079%
2023-05-02	6.6400	6.6700	6.5475	6.54000	+23.834%	89,453	+8,554.434%
2023-04-28	5.2975	5.2975	5.2650	5.28125	-19.646%	9,045	+10,617.160%
2023-04-27	6.5800	6.5825	6.4600	6.57250	+24.686%	258,052	+8,511.639%
2023-04-26	5.2775	5.2775	5.2550	5.27125	-1.149%	15,141	+10,637.491%
2023-04-25	5.2925	5.3425	5.2925	5.33250	-19.872%	11,310	+10,514.158%
2023-04-24	6.6375	6.6825	6.6350	6.65500	+24.480%	75,666	+8,404.884%
2023-04-21	5.3500	5.3575	5.3375	5.34625	+0.328%	7,945	+10,486.860%
2023-04-20	5.3250	5.3300	5.3225	5.32875	-19.687%	19,250	+10,521.628%
2023-04-19	6.6375	6.6425	6.6025	6.63500	+24.164%	84,216	+8,430.520%
2023-04-18	5.3925	5.3925	5.3450	5.34375	-0.140%	16,634	+10,491.813%
2023-04-17	5.3425	5.3425	5.3200	5.35125	+0.753%	23,818	+10,476.968%
2023-04-14	5.3275	5.3275	5.3150	5.31125	-19.830%	6,776	+10,556.625%
2023-04-13	6.5600	6.6250	6.5600	6.62500	+0.952%	123,207	+8,443.396%
2023-04-12	6.5625	6.6050	6.5550	6.56250	+24.496%	8,675	+8,524.762%
2023-04-11	5.2075	5.2700	5.2075	5.27125	+1.590%	8,887	+10,637.491%
2023-04-06	5.1950	5.1975	5.1775	5.18875	+0.850%	11,432	+10,808.215%
2023-04-05	5.1500	5.1625	5.1400	5.14500	-0.049%	23,495	+10,900.972%
2023-04-04	5.1825	5.1950	5.1425	5.14750	-19.837%	9,407	+10,895.629%
2023-04-03	6.4050	6.4675	6.4050	6.42130	+23.398%	167,899	+8,714.415%
2023-03-31	5.1575	5.2050	5.1575	5.20375	-18.437%	10,274	+10,776.772%
2023-03-30	6.3650	6.3900	6.3625	6.38000	+24.245%	14,604	+8,771.473%
2023-03-29	5.1200	5.1400	5.1175	5.13500	-18.330%	23,477	+10,922.395%
2023-03-28	6.3000	6.3000	6.2725	6.28750	+23.284%	21,076	+8,901.988%
2023-03-27	5.1050	5.1200	5.0900	5.10000	-17.409%	29,856	+10,998.039%
2023-03-24	6.2150	6.2150	6.1150	6.17500	+21.287%	135,060	+9,065.992%
2023-03-23	5.0825	5.0925	5.0825	5.09125	-1.141%	11,031	+11,017.113%
2023-03-22	5.1600	5.1600	5.1500	5.15000	-18.513%	8,616	+10,890.291%
2023-03-21	6.2525	6.3275	6.2525	6.32000	+1.689%	439,489	+8,855.696%
2023-03-20	6.1250	6.2475	6.0525	6.21500	+0.444%	62,562	+9,006.999%
2023-03-17	6.2500	6.3025	6.1550	6.18750	+20.058%	83,823	+9,047.475%
2023-03-16	5.1400	5.1575	5.0850	5.15375	-16.183%	17,202	+10,882.294%
2023-03-15	6.2850	6.3250	6.1450	6.14880	-2.863%	28,796	+9,105.048%
2023-03-14	6.2475	6.3550	6.2125	6.33000	+0.876%	33,381	+8,841.548%
2023-03-13	6.4100	6.4250	6.2175	6.27500	+17.896%	169,210	+8,919.920%
2023-03-10	5.3950	5.3950	5.2800	5.32250	-3.117%	8,110	+10,534.101%
2023-03-09	5.5425	5.5425	5.5050	5.49375	-1.214%	15,132	+10,202.617%
2023-03-08	5.5675	5.5700	5.5625	5.56125	-15.739%	11,058	+10,077.568%
2023-03-07	6.6975	6.6975	6.6075	6.60000	-1.529%	11,524	+8,475.758%
2023-03-06	6.7175	6.7175	6.6925	6.70250	+0.450%	73,658	+8,344.610%
2023-03-03	6.6425	6.6725	6.6425	6.67250	+1.022%	93,382	+8,382.578%
2023-03-02	6.5950	6.6325	6.5950	6.60500	+19.143%	6,707	+8,469.266%
2023-03-01	5.5375	5.5775	5.5375	5.54375	+0.613%	13,175	+10,109.696%
2023-02-28	5.5150	5.5225	5.4975	5.51000	-17.391%	55,187	+10,172.232%
2023-02-27	6.6575	6.7025	6.6575	6.67000	+20.234%	43,223	+8,385.757%
2023-02-24	5.5575	5.5650	5.5300	5.54750	-16.829%	5,426	+10,102.794%
2023-02-23	6.6775	6.7175	6.6775	6.67000	+20.424%	22,203	+8,385.757%
2023-02-22	5.5275	5.5325	5.5175	5.53875	-17.609%	6,652	+10,118.912%
2023-02-21	6.8250	6.8250	6.7125	6.72250	-1.502%	108,063	+8,319.487%
2023-02-20	6.8875	6.8875	6.8250	6.82500	+0.515%	5,427	+8,193.040%
2023-02-17	6.7875	6.8175	6.7625	6.79000	+19.201%	90,857	+8,235.788%
2023-02-16	5.6950	5.6950	5.6775	5.69625	-16.232%	45,051	+9,836.362%
2023-02-15	6.7850	6.8000	6.7675	6.80000	+21.700%	39,642	+8,223.529%
2023-02-14	5.6025	5.6275	5.5925	5.58750	-17.861%	19,044	+10,029.754%
2023-02-13	6.7650	6.8100	6.7450	6.80250	+21.636%	42,644	+8,220.470%
2023-02-10	5.5925	5.5925	5.5650	5.59250	-0.600%	14,212	+10,020.697%
2023-02-09	5.6725	5.6725	5.6325	5.62625	-0.574%	21,505	+9,959.987%
2023-02-08	5.6775	5.7000	5.6625	5.65875	+0.088%	33,830	+9,902.209%
2023-02-07	5.6850	5.6925	5.6500	5.65375	-17.464%	27,914	+9,911.055%
2023-02-06	6.8950	6.8950	6.8250	6.85000	+19.208%	5,222,720	+8,162.774%
2023-02-03	5.7100	5.7400	5.7025	5.74625	+0.635%	26,700	+9,749.902%
2023-02-02	5.6450	5.6725	5.6250	5.71000	+1.987%	17,939	+9,812.434%
2023-02-01	5.5825	5.6025	5.5800	5.59875	+0.584%	22,383	+10,009.399%
2023-01-31	5.5000	5.5550	5.5000	5.56625	+0.633%	36,686	+10,068.426%
2023-01-30	5.5475	5.5500	5.5375	5.53125	-0.293%	6,717	+10,132.768%
2023-01-27	5.5325	5.5525	5.5325	5.54750	-18.985%	16,822	+10,102.794%
2023-01-26	6.8525	6.8850	6.8225	6.84750	+0.662%	24,765	+8,165.790%
2023-01-25	6.8225	6.8225	6.7775	6.80250	+22.540%	18,806	+8,220.470%
2023-01-24	5.5375	5.5600	5.5100	5.55125	-18.633%	25,426	+10,095.902%
2023-01-23	6.8075	6.8075	6.7800	6.82250	+25.040%	56,591	+8,196.079%
2023-01-20	5.4400	5.4425	5.4400	5.45625	-18.442%	3,368	+10,273.425%
2023-01-19	6.7700	6.7700	6.6825	6.69000	-1.255%	55,635	+8,360.389%
2023-01-18	6.7825	6.8500	6.7750	6.77500	+22.541%	247,586	+8,254.244%
2023-01-17	5.5325	5.5500	5.5250	5.52875	-0.629%	6,657	+10,137.395%
2023-01-16	5.5600	5.5700	5.5600	5.56375	+0.090%	12,649	+10,072.995%
2023-01-13	5.5475	5.5650	5.5125	5.55875	+0.999%	10,716	+10,082.145%
2023-01-12	5.4900	5.5150	5.4750	5.50375	+0.663%	16,305	+10,183.897%
2023-01-11	5.4675	5.4725	5.4600	5.46750	+0.853%	7,661	+10,252.080%
2023-01-10	5.3875	5.4200	5.3875	5.42125	-18.262%	9,699	+10,340.397%
2023-01-09	6.6000	6.6375	6.6000	6.63250	+0.893%	7,271	+8,433.735%
2023-01-06	6.4900	6.5300	6.4675	6.57380	+1.604%	22,992	+8,509.936%
2023-01-05	6.4950	6.5650	6.4450	6.47000	-0.653%	129,690	+8,648.068%
2023-01-04	6.4675	6.5125	6.4575	6.51250	+21.332%	35,145	+8,590.979%
2023-01-03	5.4400	5.4500	5.3575	5.36750	+0.609%	23,242	+10,444.946%
2022-12-30	5.3300	5.3475	5.3300	5.33500	-17.303%	10,734	+10,509.185%
2022-12-29	6.3275	6.4325	6.3275	6.45130	+1.515%	11,012	+8,673.426%
2022-12-28	6.4375	6.4375	6.3500	6.35500	+19.007%	225,436	+8,806.373%
2022-12-23	5.3350	5.3425	5.3325	5.34000	-16.366%	33,695	+10,499.251%
2022-12-22	6.4525	6.5075	6.3775	6.38500	-1.161%	77,929	+8,764.526%
2022-12-21	6.3700	6.4650	6.3600	6.46000	+1.952%	100,780	+8,661.610%
2022-12-20	6.2800	6.3650	6.2500	6.33630	+0.179%	24,955	+8,832.658%
2022-12-19	6.3825	6.3850	6.3175	6.32500	+21.489%	56,897	+8,848.617%
2022-12-16	5.2300	5.2300	5.1825	5.20625	-18.779%	68,592	+10,771.549%
2022-12-15	6.5000	6.5000	6.4100	6.41000	-2.805%	5,475	+8,729.953%
2022-12-13	6.5150	6.6725	6.4950	6.59500	+24.994%	141,797	+8,482.259%
2022-12-12	5.2700	5.2800	5.2575	5.27625	-0.166%	22,207	+10,627.316%
2022-12-09	5.3250	5.3250	5.2850	5.28500	-0.798%	1,904,706	+10,609.555%
2022-12-08	5.3300	5.3375	5.3300	5.32750	+0.212%	19,719	+10,524.120%
2022-12-07	5.3225	5.3450	5.3075	5.31625	-18.462%	13,907	+10,546.602%
2022-12-06	6.6150	6.6150	6.5050	6.52000	-1.306%	5,598	+8,580.982%
2022-12-05	6.6775	6.7300	6.6000	6.60630	+21.356%	13,091	+8,467.579%
2022-12-02	5.4125	5.4500	5.3900	5.44375	-18.262%	6,821	+10,297.245%
2022-12-01	6.6425	6.6875	6.6175	6.66000	+22.370%	146,378	+8,398.498%
2022-11-30	5.4325	5.4375	5.4150	5.44250	+0.740%	7,660	+10,299.633%
2022-11-29	5.3975	5.4200	5.3875	5.40250	-16.660%	16,992	+10,376.631%
2022-11-28	6.4950	6.5225	6.4725	6.48250	-0.803%	56,436	+8,631.199%
2022-11-25	6.5300	6.5350	6.4925	6.53500	+21.356%	382,750	+8,561.056%
2022-11-24	5.4000	5.4100	5.3800	5.38500	+0.163%	3,746	+10,410.678%
2022-11-23	5.3950	5.3950	5.3825	5.37625	-0.301%	1,145	+10,427.784%
2022-11-22	5.3975	5.4000	5.3750	5.39250	-15.345%	21,711	+10,396.059%
2022-11-21	6.3550	6.3900	6.3550	6.37000	-0.817%	12,290	+8,785.400%

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

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