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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,690	2,684	2,684	2,706	2,670.93	14,826
January 13, 2026	2,726	2,693	2,693	2,730.85	2,689	10,777
January 12, 2026	2,733	2,723	2,723	2,733	2,706	25,494
January 09, 2026	2,720	2,734	2,734	2,738	2,714.98	4,689
January 08, 2026	2,697	2,709	2,709	2,709	2,670.74	7,995
January 07, 2026	2,754	2,721	2,721	2,769	2,712	18,162
January 06, 2026	2,743	2,737	2,737	2,747	2,721	8,362
January 05, 2026	2,679	2,724	2,724	2,734.9	2,676	12,659
January 02, 2026	2,678	2,671	2,671	2,682	2,661	12,375
December 31, 2025	2,658	2,672	2,672	2,681	2,658	4,040
December 30, 2025	2,677	2,677	2,677	2,686	2,663.61	10,634
December 29, 2025	2,664	2,668	2,668	2,681	2,663	6,126
December 24, 2025	2,657.82	2,657	2,657	2,663.43	2,644	2,006
December 23, 2025	2,672	2,666	2,666	2,676.47	2,660	62,442
December 22, 2025	2,670	2,666	2,666	2,676	2,644	3,624
December 19, 2025	2,645	2,653	2,653	2,671	2,645	3,962
December 18, 2025	2,634	2,676	2,676	2,680.8	2,634	16,868
December 17, 2025	2,663.34	2,631	2,631	2,672	2,631	6,925
December 16, 2025	2,663	2,650	2,650	2,663	2,637	20,830
December 15, 2025	2,682	2,652	2,652	2,688.23	2,650	54,511
December 12, 2025	2,709	2,663.47	2,663.47	2,709	2,663.47	3,909
December 11, 2025	2,698.21	2,674	2,674	2,700.72	2,674	3,145
December 10, 2025	2,689	2,666	2,666	2,689	2,666	3,602
December 09, 2025	2,653.75	2,674	2,674	2,682.98	2,644	18,911
December 08, 2025	2,645	2,648	2,648	2,665	2,643.68	4,008
December 05, 2025	2,641.27	2,656	2,656	2,669.24	2,639	4,263
December 04, 2025	2,614.19	2,626	2,626	2,636	2,614.19	25,937
December 03, 2025	2,586	2,602	2,602	2,611	2,586	7,242
December 02, 2025	2,609	2,604	2,604	2,615	2,368.87	26,405
December 01, 2025	2,633	2,610	2,610	2,633	2,589.74	21,563
November 28, 2025	2,624	2,621	2,621	2,629	2,613	4,887
November 27, 2025	2,609	2,600	2,600	2,614.39	2,587	14,771
November 26, 2025	2,614	2,604	2,604	2,614	2,581	11,551
November 25, 2025	2,564	2,580	2,580	2,581	2,558.6	18,598
November 24, 2025	2,563	2,560	2,560	2,585.6	2,558	22,653
November 21, 2025	2,529.56	2,530	2,530	2,544	2,515	11,177
November 20, 2025	2,577	2,555	2,555	2,584	2,555	27,782
November 19, 2025	2,514.7	2,530	2,530	2,539.85	2,514.7	4,399
November 18, 2025	2,502.23	2,503	2,503	2,528	2,494.5	69,877
November 17, 2025	2,584.31	2,549	2,549	2,599	2,547	111,788
November 14, 2025	2,567	2,578	2,578	2,593	2,549	30,374
November 13, 2025	2,666.61	2,583	2,583	2,690	2,583	65,856
November 12, 2025	2,715.32	2,718	2,672.01	2,743.71	2,714.05	3,318
November 11, 2025	2,725	2,708	2,662.18	2,725	2,691	22,612
November 10, 2025	2,694	2,698	2,652.34	2,724	2,689	20,363
November 07, 2025	2,680	2,653	2,653	2,706	2,653	8,651
November 06, 2025	2,728	2,679	2,679	2,728	2,679	12,115
November 05, 2025	2,723	2,721	2,721	2,724	2,565.3	10,031
November 04, 2025	2,700	2,733	2,733	2,736	2,675	61,782
November 03, 2025	2,728.39	2,700	2,700	2,734	2,700	30,076
October 31, 2025	2,737	2,720	2,720	2,737	2,711	12,633
October 30, 2025	2,754	2,746	2,746	2,754	2,731	11,134
October 29, 2025	2,757.09	2,759	2,759	2,775	2,752.68	22,819
October 28, 2025	2,764	2,761.5	2,761.5	2,782.3	2,745.69	19,041
October 27, 2025	2,740	2,751	2,751	2,761	2,740	9,178
October 24, 2025	2,725	2,743	2,743	2,744.34	2,708.73	42,573
October 23, 2025	2,727	2,706	2,706	2,727	2,691	12,137
October 22, 2025	2,721	2,708	2,708	2,721.99	2,704	52,779
October 21, 2025	2,686.07	2,705.5	2,705.5	2,707	2,677.3	11,418
October 20, 2025	2,657	2,677.5	2,677.5	2,681	2,651.79	105,148

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