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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Ageing Population UCITS ETF (AGES.L) LSE