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
August 18, 2025	49.62	49.75	49.75	49.92	49.62	50,157
August 15, 2025	49.5	49.62	49.62	49.62	49.47	5,170
August 14, 2025	50	49.27	49.27	50.08	49.27	3,360
August 13, 2025	49.54	49.68	49.68	49.77	49.43	131,295
August 12, 2025	49.33	49.77	49.77	49.81	49.33	7,448
August 11, 2025	49.6	49.33	49.33	49.62	49.33	357
August 08, 2025	49.31	49.35	49.35	49.46	49.31	272
August 07, 2025	49.57	48.96	48.96	49.57	48.89	2,845
August 06, 2025	49.69	49.53	49.53	49.96	49.35	5,466
August 05, 2025	49.22	49.49	49.49	49.61	49.11	12,196
August 04, 2025	49.5	49.08	49.08	49.5	48.73	1,941
August 01, 2025	49.05	48.69	48.69	49.26	48.59	3,030
July 31, 2025	49.24	49.23	49.23	49.41	49.18	2,873
July 30, 2025	49.38	49.33	49.33	49.6	49.33	11,593
July 29, 2025	49.35	49.23	49.23	49.45	49.23	10,529
July 28, 2025	49.98	49.48	49.48	49.98	49.34	14,008
July 25, 2025	49.95	49.47	49.47	49.98	49.47	856
July 24, 2025	50.35	50.16	50.16	50.35	50.12	19,179
July 23, 2025	49.89	50.26	50.26	50.32	49.79	2,161
July 22, 2025	48.92	49.35	49.35	49.35	48.83	5,658
July 21, 2025	49.13	49.25	49.25	49.26	49.04	3,860
July 18, 2025	48.97	48.91	48.91	48.97	48.71	151
July 17, 2025	48.42	48.53	48.53	48.58	48.35	998
July 16, 2025	48.77	48.44	48.44	48.77	48.38	210
July 15, 2025	49.14	48.97	48.97	49.38	48.97	6,569
July 14, 2025	49.28	49.36	49.36	49.54	49.25	2,197
July 11, 2025	49.62	49.28	49.28	49.67	49.16	36,557
July 10, 2025	49.69	49.93	49.93	49.95	49.67	6,421
July 09, 2025	49.78	49.57	49.57	49.91	49.54	6,404
July 08, 2025	49.51	49.72	49.72	49.9	49.5	9,103
July 07, 2025	49.85	49.66	49.66	50.03	49.64	935
July 04, 2025	49.99	49.8	49.8	49.99	49.74	604
July 03, 2025	50.17	50.07	50.07	50.34	49.81	4,486
July 02, 2025	49.67	49.86	49.86	49.87	49.5	7,731
July 01, 2025	49.04	49.39	49.39	49.39	48.85	14,919
June 30, 2025	48.73	48.96	48.96	48.99	48.73	544
June 27, 2025	48.74	48.66	48.66	48.89	48.66	1,449
June 26, 2025	48.4	48.71	48.71	48.71	48.4	5,422
June 25, 2025	48.83	48.33	48.33	48.84	48.3	7,592
June 24, 2025	49.26	48.87	48.87	49.28	48.76	5,910
June 23, 2025	48.89	49	49	49.11	48.54	1,119
June 20, 2025	49.1	49.03	49.03	49.31	49.03	1,067
June 19, 2025	49.09	48.95	48.95	49.29	48.95	2,893
June 18, 2025	49.51	49.5	49.5	49.68	49.21	2,135
June 17, 2025	49.43	49.4	49.4	49.67	49.39	6,147
June 16, 2025	48.88	49.54	49.54	49.68	48.88	129,058
June 13, 2025	47.82	48.96	48.96	48.96	47.66	1,188
June 12, 2025	48.18	48.26	48.26	48.32	48	299
June 11, 2025	48.17	48.16	48.16	48.55	48.16	6,030
June 10, 2025	48.1	48.15	48.15	48.37	47.99	4,798
June 09, 2025	47.99	48.07	48.07	48.07	47.86	1,399
June 06, 2025	47.86	47.77	47.77	47.98	47.56	27,647
June 05, 2025	47.62	47.75	47.75	47.9	47.62	1,664
June 04, 2025	48	47.85	47.85	48.02	47.84	856
June 03, 2025	47.77	47.8	47.8	47.84	47.59	7,055
June 02, 2025	47.56	47.68	47.68	47.75	47.49	2,334
May 30, 2025	47.67	47.54	47.54	47.67	47.42	231
May 29, 2025	47.94	47.54	47.54	47.97	47.54	1,163
May 28, 2025	47.75	47.55	47.55	47.77	47.55	2,189
May 27, 2025	47.59	47.47	47.47	47.75	47.47	7,430

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