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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,625	2,649	2,649	2,656	2,600	30,270
October 16, 2025	2,717	2,701	2,701	2,729	2,696	13,014
October 15, 2025	2,752	2,727	2,727	2,765	2,727	20,461
October 14, 2025	2,693	2,729	2,729	2,732	2,674.96	84,972
October 13, 2025	2,702	2,697	2,697	2,702	2,667	47,345
October 10, 2025	2,738	2,676	2,676	2,749	2,670	22,718
October 09, 2025	2,755	2,740	2,740	2,755	2,734.45	20,067
October 08, 2025	2,773	2,751	2,751	2,773	2,733	25,634
October 07, 2025	2,773	2,748	2,748	2,781.15	2,747	9,454
October 06, 2025	2,802	2,770.5	2,770.5	2,802	2,755	17,791
October 03, 2025	2,772	2,790	2,790	2,790	2,760.89	28,219
October 02, 2025	2,743	2,768	2,768	2,768	2,741	41,048
October 01, 2025	2,744.84	2,742	2,742	2,776	2,726.6	12,192
September 30, 2025	2,781	2,740	2,740	2,793.4	2,740	11,830
September 29, 2025	2,787.05	2,784	2,784	2,801	2,779	93,297
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

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