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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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