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
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
November 25, 2025	48.77	49.3	49.3	49.47	48.77	1,827
November 24, 2025	48.74	49	49	49.11	48.69	1,561
November 21, 2025	48.26	48.74	48.74	48.86	48.24	45,497
November 20, 2025	48.65	48.44	48.44	48.95	48.44	5,231
November 19, 2025	49.13	48.75	48.75	49.32	48.75	1,694
November 18, 2025	48.6	49.35	49.35	49.35	48.6	5,143
November 17, 2025	49.81	49.52	49.52	49.93	49.52	455
November 14, 2025	49.66	49.9	49.9	49.94	49.61	36,190
November 13, 2025	49.99	50.04	50.04	50.19	49.86	7,089
November 12, 2025	50.04	50.15	50.15	50.15	49.77	1,065
November 11, 2025	49.19	49.68	49.68	49.74	49.19	4,674
November 10, 2025	49.32	49.02	49.02	49.32	48.87	35,752
November 07, 2025	48.53	48.55	48.55	48.95	48.24	3,775
November 06, 2025	48.52	48.45	48.45	48.97	48.45	6,329
November 05, 2025	48.9	48.78	48.78	48.9	48.47	3,951
November 04, 2025	48.66	48.66	48.66	48.73	48.04	2,456
November 03, 2025	48.66	48.44	48.44	48.66	48.36	1,371
October 31, 2025	48.5	48.43	48.43	48.72	48.37	2,011
October 30, 2025	49.26	49	49	49.36	48.95	6,921
October 29, 2025	49.76	49.92	49.92	49.92	49.73	1,957
October 28, 2025	50.27	50.33	50.33	50.33	50.06	2,460
October 27, 2025	50.32	50.18	50.18	50.66	50.18	2,041
October 24, 2025	50.28	50.25	50.25	50.35	49.96	4,292
October 23, 2025	49.47	49.89	49.89	49.96	49.47	6,386
October 22, 2025	49.6	49.62	49.62	49.62	49.39	2,752
October 21, 2025	49.62	49.62	49.62	50.02	49.38	593
October 20, 2025	50.04	49.91	49.91	50.04	49.77	2,215
October 17, 2025	49.16	49.63	49.63	49.72	49.12	3,586
October 16, 2025	49.61	49.9	49.9	49.93	49.61	1,437
October 15, 2025	49.86	49.86	49.86	50.07	49.65	5,719
October 14, 2025	49.01	48.88	48.88	49.01	48.69	13,897
October 13, 2025	49.13	49.47	49.47	49.47	49.13	1,994
October 10, 2025	49.84	49.16	49.16	49.84	49.16	17,230
October 09, 2025	50.15	50.08	50.08	50.37	49.98	43,199
October 08, 2025	50.83	50.38	50.38	50.83	50.38	875
October 07, 2025	50.56	50.59	50.59	50.69	50.48	9,431
October 06, 2025	50.21	50.67	50.67	50.8	50.21	3,569
October 03, 2025	50.02	50.37	50.37	50.41	50.02	7,100
October 02, 2025	49.49	49.94	49.94	50.05	48.8	12,049
October 01, 2025	49.97	49.62	49.62	50.18	49.62	8,470
September 30, 2025	50.22	49.96	49.96	50.25	49.88	3,465
September 29, 2025	50.4	50.3	50.3	50.57	50.14	6,603
September 26, 2025	50.07	50.24	50.24	50.24	50.03	4,425
September 25, 2025	50.74	50.53	50.53	50.74	50.36	10,005
September 24, 2025	50.3	50.82	50.82	50.82	50.15	6,787
September 23, 2025	50.16	50.59	50.59	50.63	50.05	7,815
September 22, 2025	50.28	50.18	50.18	50.47	50.1	730
September 19, 2025	50.38	50.38	50.38	50.64	50.33	5,441
September 18, 2025	50.71	50.55	50.55	50.91	50.48	4,645
September 17, 2025	50.84	50.94	50.94	51.1	50.83	1,235
September 16, 2025	50.81	50.62	50.62	50.82	50.61	1,678
September 15, 2025	51	50.84	50.84	51.24	50.8	3,011
September 12, 2025	50.93	50.79	50.79	51.1	50.79	2,557

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