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
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
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

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