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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	704.25	705.75	705.75	706.25	699.75	5,572
November 24, 2025	697.25	701.38	701.38	702.75	694.25	6,541
November 21, 2025	684.5	691.25	691.25	691.25	682	23,921
November 20, 2025	694.5	687.75	687.75	696.25	687.75	8,748
November 19, 2025	689.25	684.25	684.25	692.5	684.25	18,927
November 18, 2025	686.75	689.75	689.75	689.75	683.85	9,615
November 17, 2025	698.75	695.25	695.25	701.75	693.75	13,923
November 14, 2025	699.25	699.25	699.25	700.5	691	20,767
November 13, 2025	701.75	694.5	694.5	710.05	694.5	13,063
November 12, 2025	703.25	702.5	702.5	708.3	700.75	10,630
November 11, 2025	693	697.13	697.13	697.3	688.75	3,923
November 10, 2025	692	685.75	685.75	693.25	685.5	5,173
November 07, 2025	689.24	681.75	681.75	690	680.5	15,043
November 06, 2025	693.25	686.13	686.13	693.25	686	8,039
November 05, 2025	689.75	690.75	690.75	697	689.25	15,484
November 04, 2025	683.75	693	693	695	681.75	12,527
November 03, 2025	905.5	905.5	905.5	905.5	905.5	27,974
October 31, 2025	693.25	690.63	690.63	693.5	689.25	9,554
October 30, 2025	692	694.88	694.88	695.5	689.75	40,605
October 29, 2025	691	694.25	694.25	697.75	691	45,859
October 28, 2025	692.42	693.75	693.75	695.5	689.75	5,337
October 27, 2025	692.75	691.75	691.75	693.5	689.75	15,574
October 24, 2025	685.75	689.63	689.63	690.09	683	3,000
October 23, 2025	681	681.88	681.88	683.75	680.25	2,479
October 22, 2025	683.5	680.88	680.88	685.25	680.88	16,545
October 21, 2025	678.5	678.75	678.75	682.5	678	9,129
October 20, 2025	672.5	677.5	677.5	679	672.5	19,273
October 17, 2025	666.25	670.63	670.63	674.5	662.5	25,745
October 16, 2025	682.75	679.38	679.38	682.75	678.75	77,597
October 15, 2025	680.5	680.75	680.75	684.53	680.5	7,186
October 14, 2025	675	678.25	678.25	679	671	4,546
October 13, 2025	683.5	677	677	683.5	672.75	11,320
October 10, 2025	685.5	674.13	674.13	687.75	673.75	41,151
October 09, 2025	685	686.13	686.13	687	683	37,699
October 08, 2025	681.25	683.13	683.13	683.5	679.5	5,598
October 07, 2025	681	679.63	679.63	684	679.5	21,762
October 06, 2025	684.25	682.5	682.5	685.5	680	13,384
October 03, 2025	678	681.38	681.38	684	677.75	12,429
October 02, 2025	675.75	675.5	675.5	676.5	673	9,189
October 01, 2025	668.75	673.13	673.13	675.75	668.75	10,658
September 30, 2025	672.5	671.63	671.63	675.75	670.5	12,319
September 29, 2025	673	669.13	669.13	673	667.25	8,304
September 26, 2025	661.25	663.5	663.5	664	661	18,794
September 25, 2025	666.25	661.38	661.38	666.25	660.75	12,008
September 24, 2025	666	666.38	666.38	674.5	664	11,257
September 23, 2025	666.75	669.63	669.63	672	666.75	11,124
September 22, 2025	667.5	667.63	667.63	668.25	663.5	11,830
September 19, 2025	668.5	667	667	670.75	666.75	4,657
September 18, 2025	660.75	664	664	665.5	659	33,794
September 17, 2025	656.75	657.88	657.88	663.25	655.75	2,706
September 16, 2025	661.25	656.75	656.75	661.75	655.75	3,884
September 15, 2025	668.25	664	664	668.5	663.75	8,181
September 12, 2025	671.45	668.25	668.25	673	668.25	7,557

iShares Ageing Population UCITS ETF (AGES.L) LSE