iShares Ageing Population UCITS ETF - AGES.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	730	729.25	729.25	732.6	726.75	5,062
February 19, 2026	730.66	727.75	727.75	732	726.25	4,522
February 18, 2026	723.34	727.5	727.5	729	723.1	14,572
February 17, 2026	717.25	723.25	723.25	725	717.25	8,442
February 16, 2026	717.5	716.38	716.38	718.5	715.25	28,346
February 13, 2026	714.5	718.75	718.75	718.75	712	4,447
February 12, 2026	720.2	713.25	713.25	722	713.25	9,542
February 11, 2026	721.94	714.63	714.63	722.25	712	4,793
February 10, 2026	718.69	722.5	722.5	725.75	718	28,264
February 09, 2026	724.5	721.25	721.25	727.75	718.75	5,304
February 06, 2026	713.5	719.84	719.84	722	710	15,787
February 05, 2026	722.5	718.88	718.88	723	714.25	17,607
February 04, 2026	717.25	717.25	717.25	719.25	713.75	22,768
February 03, 2026	717.87	721	721	723.75	717.75	17,303
February 02, 2026	708.5	718.5	718.5	718.5	706.5	30,516
January 30, 2026	708.2	708.13	708.13	717	705.25	5,286
January 29, 2026	710.22	707.5	707.5	717.75	707	18,392
January 28, 2026	708.75	707.88	707.88	713.25	707.5	11,008
January 27, 2026	715.5	713.63	713.63	718.75	711.15	23,407
January 26, 2026	718.75	715.38	715.38	719	714.75	22,171
January 23, 2026	724.25	715.75	715.75	728.75	715.75	9,895
January 22, 2026	726	727.38	727.38	730.25	724.5	11,039
January 21, 2026	718.25	720.75	720.75	725.65	715	7,069
January 20, 2026	714.5	718.63	718.63	719.77	712.5	15,320
January 19, 2026	723	717	717	723	717	8,777
January 16, 2026	730.3	727.75	727.75	731.5	725.75	21,413
January 15, 2026	723.25	729.5	729.5	730.25	722.75	6,983
January 14, 2026	718.5	720.5	720.5	720.75	717.25	21,601
January 13, 2026	730.75	720.75	720.75	730.75	718.94	38,274
January 12, 2026	732.25	725	725	732.25	722.75	13,253
January 09, 2026	731.25	732	732	734.25	728	4,152
January 08, 2026	728.25	730.88	730.88	732.25	726.25	10,636
January 07, 2026	728.25	726.63	726.63	730.1	724.5	16,439
January 06, 2026	717	720.5	720.5	724.1	715.75	6,706
January 05, 2026	718.5	716	716	718.5	711.75	14,721
January 02, 2026	712.5	708.75	708.75	717.25	708	12,809
December 31, 2025	709.5	712.13	712.13	713	709.5	3,159
December 30, 2025	712	711.5	711.5	714.75	710.5	6,617
December 29, 2025	716.25	712	712	716.5	710.75	59,997
December 24, 2025	716.5	716	716	716.75	713.75	4,884
December 23, 2025	717.48	716.5	716.5	718.5	716	6,999
December 22, 2025	717.25	718.75	718.75	718.75	713.25	5,762
December 19, 2025	713.5	717.25	717.25	717.25	710.25	31,538
December 18, 2025	711.75	712.63	712.63	713.25	709	30,911
December 17, 2025	712.5	710	710	715.5	710	30,028
December 16, 2025	712.5	708.38	708.38	714.25	707.5	16,122
December 15, 2025	713.9	713.5	713.5	717	711.75	14,034
December 12, 2025	711.5	710.25	710.25	716.75	709.75	6,189
December 11, 2025	706.25	708.38	708.38	709.82	704.5	11,806
December 10, 2025	704.5	705.88	705.88	705.88	702.5	3,787
December 09, 2025	705.75	705.75	705.75	708	698	17,254
December 08, 2025	709.75	706	706	712.25	705.15	22,159
December 05, 2025	704	706.75	706.75	708.5	704	12,196
December 04, 2025	701.25	703.25	703.25	704	700.5	8,515
December 03, 2025	703.75	700.75	700.75	706	698.5	6,696
December 02, 2025	710	705.5	705.5	710.25	705.5	13,330
December 01, 2025	711.25	710.63	710.63	712.25	706	27,167
November 28, 2025	717	712.5	712.5	717	706	5,342
November 27, 2025	711.5	711	711.25	712.75	709.25	3,831
November 26, 2025	710.78	711.66	711.66	712.25	708.25	15,704

iShares Ageing Population UCITS ETF (AGES.L) LSE