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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	651	654.88	654.88	655.75	651	8,879
August 15, 2025	653.55	651.5	651.5	655	651	2,439
August 14, 2025	649.75	648.63	648.63	651.25	647.25	6,780
August 13, 2025	644.75	648	648	648.25	644.75	2,671
August 12, 2025	641	642	642	642.75	637.5	10,600
August 11, 2025	640.07	640.75	640.75	642	639	9,770
August 08, 2025	639	638.13	638.13	639.55	637	7,368
August 07, 2025	640.5	637	637	645.5	637	19,156
August 06, 2025	644.56	640.75	640.75	646.5	639.2	9,301
August 05, 2025	644.25	641.75	641.75	645.84	640.5	7,506
August 04, 2025	635.25	637.63	637.63	637.76	631.25	16,678
August 01, 2025	638	628.63	628.63	638	621	53,797
July 31, 2025	640.82	643.25	643.25	645.5	639.75	6,693
July 30, 2025	640.5	641.75	641.75	647.75	638.5	6,293
July 29, 2025	641.25	640	640	643.75	640	5,850
July 28, 2025	645	639	639	645.75	638.5	2,837
July 25, 2025	637.25	639.5	639.5	640.5	636.5	14,656
July 24, 2025	637	637.5	637.5	641	637	5,315
July 23, 2025	633	635.5	635.5	636.75	633	11,749
July 22, 2025	627	630.25	630.25	631	626.5	3,120
July 21, 2025	632.99	631.13	631.13	634.5	629.5	9,854
July 18, 2025	636.75	633.63	633.63	636.75	633.2	23,737
July 17, 2025	634.36	634.75	634.75	635.1	631.75	109,169
July 16, 2025	626.9	626.75	626.75	631.5	626	4,997
July 15, 2025	636.77	631.13	631.13	637	631	4,124
July 14, 2025	628.5	633.5	633.5	634	625.5	2,843
July 11, 2025	628.75	628	628	631.75	626.75	10,007
July 10, 2025	624.25	630.13	630.13	631.5	624.25	4,370
July 09, 2025	623	625	625	626.75	621.25	11,399
July 08, 2025	620.5	623.5	623.5	625.25	616.75	5,676
July 07, 2025	622	618.88	618.88	623.5	618.88	12,375
July 04, 2025	621.75	619	619	621.75	617.75	2,933
July 03, 2025	622	623	623	624.25	620.75	8,994
July 02, 2025	621	620.75	620.75	621.75	618.5	9,891
July 01, 2025	615.5	619.13	619.13	619.13	613	12,421
June 30, 2025	615.5	614.75	614.75	616.5	613.25	9,143
June 27, 2025	610	613.75	613.75	614.25	608.25	16,258
June 26, 2025	605	609.13	609.13	610.25	605	6,075
June 25, 2025	612	608.5	608.5	613.75	607.5	7,680
June 24, 2025	611	611	611	614	608.2	7,226
June 23, 2025	608	603.75	603.75	611	603.46	17,724
June 20, 2025	604	608.25	608.25	610.75	604	4,324
June 19, 2025	609	604.25	604.25	609	603.7	3,597
June 18, 2025	608.7	610.25	610.25	610.5	606	8,022
June 17, 2025	604.75	606.25	606.25	607.5	603.25	2,358
June 16, 2025	607.25	608	608	611	606	42,559
June 13, 2025	604.5	607.38	607.38	608.75	604	3,667
June 12, 2025	613	612.13	612.13	616.75	609.25	3,694
June 11, 2025	618.85	616.63	616.63	619	614.75	24,120
June 10, 2025	618.75	616	616	621.5	615.25	10,197
June 09, 2025	617	612.88	612.88	618.25	611.25	22,125
June 06, 2025	612	614.5	614.5	616.75	610	47,990
June 05, 2025	609.25	609.63	609.63	610.5	606	4,290
June 04, 2025	610.67	608.63	608.63	611.5	607.85	11,594
June 03, 2025	607.75	608.5	608.5	608.5	604.25	35,730
June 02, 2025	600.25	603.25	603.25	604.75	599.5	21,086
May 30, 2025	605	604.75	604.75	606.25	602.25	7,387
May 29, 2025	608.25	604.13	604.13	610	602.2	16,211
May 28, 2025	606	603.5	603.5	608.75	603.25	5,250
May 27, 2025	605.75	604	604	605.75	599.42	14,708

iShares Ageing Population UCITS ETF (AGES.L) LSE