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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	669	666.63	666.63	670.75	663	8,526
September 05, 2025	670	664.75	664.75	670	663.75	33,033
September 04, 2025	664	664.38	664.38	665.75	663.25	14,783
September 03, 2025	665.5	662.13	662.13	665.5	662	21,087
September 02, 2025	660	662.13	662.13	664.08	657.96	40,139
September 01, 2025	662.5	660.63	660.63	663.5	659.5	6,889
August 29, 2025	662	659.88	659.88	664.5	659.88	54,844
August 28, 2025	664.5	660.5	660.5	667.5	660	23,464
August 27, 2025	664	664.13	664.13	664.75	661.75	4,714
August 26, 2025	664.5	662.63	662.63	665.25	660	11,213
August 22, 2025	663	669	669	670.5	661.25	8,067
August 21, 2025	657.75	661.75	661.75	662.05	656.44	11,156
August 20, 2025	654.5	657.25	657.25	657.75	650.25	7,276
August 19, 2025	657	656.5	656.5	657.75	652.75	13,934
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

iShares Ageing Population UCITS ETF (AGES.L) LSE