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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	665.25	668.13	668.13	669.25	663.75	14,027
September 10, 2025	666	663.13	663.13	668.5	660.75	7,660
September 09, 2025	668.75	666.63	666.63	668.75	664.75	10,068
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

iShares Ageing Population UCITS ETF (AGES.L) LSE