iShares Listed Private Equity UCITS ETF - IPRV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,789.77	2,786	2,786	2,799	2,780	11,460
September 25, 2025	2,784	2,787	2,787	2,791.26	2,766	43,468
September 24, 2025	2,869	2,817	2,817	2,869	2,817	1,844
September 23, 2025	2,871.68	2,882	2,882	2,902	2,867	12,680
September 22, 2025	2,885	2,864	2,864	2,886	2,855.45	12,701
September 19, 2025	2,880.71	2,869	2,869	2,889	2,869	12,513
September 18, 2025	2,834	2,885	2,885	2,885	2,815	2,354
September 17, 2025	2,823.91	2,832	2,832	2,840.41	2,810	2,857
September 16, 2025	2,823	2,802	2,802	2,834	2,801	13,906
September 15, 2025	2,830	2,837	2,837	2,845	2,817	4,432
September 12, 2025	2,849	2,831	2,831	2,857	2,828	15,725
September 11, 2025	2,810.1	2,849	2,849	2,857	2,808.4	2,486
September 10, 2025	2,797	2,805	2,805	2,813	2,792.5	3,688
September 09, 2025	2,820.1	2,812	2,812	2,821	2,803	9,750
September 08, 2025	2,809	2,805	2,805	2,820	2,793.7	2,140
September 05, 2025	2,828.71	2,789.5	2,789.5	2,830	2,785	37,836
September 04, 2025	2,799	2,806	2,806	2,807	2,717.24	11,827
September 03, 2025	2,809	2,797	2,797	2,820.1	2,797	4,554
September 02, 2025	2,835	2,812.5	2,812.5	2,845	2,800	34,225
September 01, 2025	2,836.4	2,835	2,835	2,840	2,826.7	4,550
August 29, 2025	2,841	2,835.5	2,835.5	2,851	2,835.45	10,066
August 28, 2025	2,848.88	2,844	2,844	2,855.34	2,836	16,152
August 27, 2025	2,840.64	2,842	2,842	2,843	2,833	14,688
August 26, 2025	2,820	2,821	2,821	2,833	2,739.73	26,328
August 22, 2025	2,811	2,855	2,855	2,864.6	2,803.75	7,745
August 21, 2025	2,810	2,802	2,802	2,810	2,790	15,975
August 20, 2025	2,813	2,807	2,807	2,817	2,789.53	4,650
August 19, 2025	2,826	2,829	2,829	2,837	2,812	10,824
August 18, 2025	2,844	2,820	2,820	2,845	2,806	5,043
August 15, 2025	2,862	2,828	2,828	2,866	2,819	3,891
August 14, 2025	2,860.75	2,846	2,846	2,863	2,842	5,047
August 13, 2025	2,861.75	2,855	2,855	2,866	2,851	20,149
August 12, 2025	2,850.19	2,857.5	2,857.5	2,863	2,833	20,746
August 11, 2025	2,854	2,845.5	2,845.5	2,861	2,843	2,151
August 08, 2025	2,842	2,852	2,852	2,852	2,830	11,379
August 07, 2025	2,893	2,834	2,834	2,895.35	2,834	29,593
August 06, 2025	2,874	2,878	2,878	2,882	2,865	29,339
August 05, 2025	2,855	2,834.5	2,834.5	2,872	2,834	34,213
August 04, 2025	2,859	2,852	2,852	2,859	2,832	9,101
August 01, 2025	2,879	2,821	2,821	2,879	2,800.89	103,892
July 31, 2025	2,905.11	2,897	2,897	2,929	2,893	61,821
July 30, 2025	2,904	2,919	2,919	2,992	2,889	12,885
July 29, 2025	2,923	2,886	2,886	2,935	2,886	32,261
July 28, 2025	2,948	2,910	2,910	2,957	2,910	63,038
July 25, 2025	2,921	2,919	2,919	2,926	2,914	23,758
July 24, 2025	2,901.4	2,917	2,917	2,921	2,892.24	18,638
July 23, 2025	2,886.76	2,887	2,887	2,895.76	2,881	11,661
July 22, 2025	2,881	2,862	2,862	2,881	2,848.4	4,412
July 21, 2025	2,908	2,894.5	2,894.5	2,919	2,887	7,085
July 18, 2025	2,934	2,919	2,919	2,934	2,908	24,469
July 17, 2025	2,880.84	2,902	2,902	2,902	2,859	83,202
July 16, 2025	2,806	2,831	2,831	2,858	2,803	20,608
July 15, 2025	2,832	2,817	2,817	2,846	2,811	9,285
July 14, 2025	2,811	2,819.5	2,819.5	2,819.5	2,785.77	1,567
July 11, 2025	2,806	2,802	2,802	2,808	2,787.24	27,323
July 10, 2025	2,760	2,809	2,809	2,811	2,753	9,452
July 09, 2025	2,744	2,750.5	2,750.5	2,763.84	2,741	12,798
July 08, 2025	2,724	2,748.5	2,748.5	2,750	2,721.2	6,962
July 07, 2025	2,730	2,726	2,726	2,744	2,721	14,869
July 04, 2025	2,728.49	2,720	2,720	2,730	2,711	10,552

iShares Listed Private Equity UCITS ETF (IPRV.L) LSE