iShares V PLC - iShares Agribusiness UCITS ETF USD (Acc) - ISAG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.16	58.85	58.85	59.17	58.7	4,423
February 19, 2026	58.97	58.9	58.9	59.19	58.11	2,672
February 18, 2026	58.61	58.45	58.45	58.61	57.95	1,774
February 17, 2026	58.49	58.25	58.25	58.5	57.66	12,517
February 16, 2026	58.33	58.54	58.54	58.7	58.33	6,333
February 13, 2026	59	58.82	58.82	59	58.2	10,743
February 12, 2026	59.16	58.62	58.62	59.37	58.62	5,317
February 11, 2026	58.33	58.7	58.7	58.7	58.02	18,568
February 10, 2026	57.87	57.72	57.72	57.89	57.34	7,146
February 09, 2026	56.88	57.35	57.35	57.37	56.82	5,173
February 06, 2026	56.27	56.81	56.84	57.02	56.15	5,694
February 05, 2026	56.97	55.99	55.99	56.98	55.99	29,066
February 04, 2026	56.17	57.03	57.03	57.2	56.17	21,070
February 03, 2026	56.01	55.94	55.94	56.29	55.33	4,734
February 02, 2026	55.17	55.39	55.39	55.55	54.94	4,329
January 30, 2026	55.85	55.65	55.65	56.02	55.65	4,107
January 29, 2026	56.09	55.85	55.85	56.65	55.83	6,331
January 28, 2026	55.94	55.89	55.89	56.17	55.22	18,551
January 27, 2026	55.49	55.86	55.86	55.86	55.26	14,532
January 26, 2026	55.27	55.26	55.26	55.62	55.07	10,756
January 23, 2026	54.15	54.36	54.36	54.62	54.15	14,564
January 22, 2026	54.2	54.58	54.58	54.62	54.2	9,412
January 21, 2026	53.51	53.82	53.82	53.98	53.29	11,424
January 20, 2026	53.21	53.45	53.45	53.47	52.97	12,083
January 19, 2026	53.07	53.05	53.05	53.29	52.99	3,815
January 16, 2026	53.82	53.32	53.32	53.86	53.2	7,341
January 15, 2026	53.15	53.54	53.54	53.57	52.95	37,051
January 14, 2026	52.12	52.98	52.98	52.98	51.88	8,319
January 13, 2026	51.47	51.83	51.83	51.99	51.41	3,503
January 12, 2026	51.28	51.91	51.91	51.91	51.25	1,025
January 09, 2026	51.39	51.28	51.28	51.48	51.06	177,269
January 08, 2026	50.34	51.22	51.22	51.23	50.15	2,737
January 07, 2026	50.96	50.26	50.26	51.01	50.2	1,746
January 06, 2026	50.61	51.05	51.05	51.09	50.49	485
January 05, 2026	50.68	50.32	50.32	50.79	50.22	2,607
January 02, 2026	50.21	50.44	50.44	50.49	49.78	2,000
December 31, 2025	50.29	50.19	50.19	50.29	50.12	37
December 30, 2025	50.01	50.26	50.26	50.29	50.01	1,011
December 29, 2025	50.18	50.08	50.08	50.36	50	6,513
December 24, 2025	50.13	50	50	50.17	50	809
December 23, 2025	50.42	50.09	50.09	50.42	49.98	3,537
December 22, 2025	50.31	50.19	50.19	50.47	50.19	5,270
December 19, 2025	50.34	50.21	50.21	50.39	50.17	4,696
December 18, 2025	49.96	50.27	50.27	50.39	49.96	1,445
December 17, 2025	49.83	50.08	50.08	50.27	49.66	8,578
December 16, 2025	51.49	50.17	50.17	51.49	50.1	1,331
December 15, 2025	50.65	50.35	50.35	50.97	50.35	4,449
December 12, 2025	50.46	50.51	50.51	50.71	50.46	1,568
December 11, 2025	49.74	50.56	50.56	50.69	49.64	2,994
December 10, 2025	49.48	49.53	49.39	49.53	49.31	7,773
December 09, 2025	50.9	49.26	49.26	50.91	49.18	7,111
December 08, 2025	50.44	49.49	49.49	50.44	49.45	1,334
December 05, 2025	49.78	49.9	49.9	50.16	49.78	739
December 04, 2025	50.08	50.02	50.02	50.11	49.92	1,902
December 03, 2025	49.89	49.98	49.98	50.03	49.77	4,598
December 02, 2025	49.71	49.74	49.74	50.09	49.68	6,228
December 01, 2025	49.99	50.02	50.02	50.16	49.51	1,765
November 28, 2025	50.91	49.96	49.96	50.91	49.63	6,535
November 27, 2025	49.64	49.73	49.73	49.75	49.63	643
November 26, 2025	49.84	50.07	50.07	50.27	48.45	2,261

iShares V PLC - iShares Agribusiness UCITS ETF USD (Acc) (ISAG.L) LSE