iShares FTSE 250 UCITS ETF - MIDD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,030.5	2,024.5	2,024.5	2,037.5	2,022	242,708
August 14, 2025	2,028.5	2,029	2,029	2,036.5	2,024	101,492
August 13, 2025	2,022.5	2,029.5	2,029.5	2,037	2,022	213,732
August 12, 2025	2,029.5	2,030.5	2,030.5	2,039.5	2,024.5	230,308
August 11, 2025	2,035.5	2,031	2,031	2,040	2,029	303,369
August 08, 2025	2,037	2,039	2,039	2,039	2,030	681,482
August 07, 2025	2,031	2,035.5	2,035.5	2,042	2,031	719,490
August 06, 2025	2,047.5	2,031.5	2,031.5	2,047.5	2,028	339,813
August 05, 2025	2,039.5	2,031.5	2,031.5	2,039.5	2,030.6	313,727
August 04, 2025	2,026	2,026.5	2,026.5	2,028.5	2,012	378,778
August 01, 2025	2,039	2,012.5	2,012.5	2,039	2,006	375,004
July 31, 2025	2,023.5	2,037.5	2,037.5	2,044	2,013.5	431,227
July 30, 2025	2,023	2,020	2,020	2,034.9	2,015	1.37M
July 29, 2025	2,046.5	2,028.09	2,028.09	2,047.5	2,028	118,228
July 28, 2025	2,069.5	2,044	2,044	2,072	2,042.9	433,713
July 25, 2025	2,057.5	2,060	2,060	2,068.5	2,051.5	201,501
July 24, 2025	2,051.5	2,059.5	2,059.5	2,065.5	2,044.5	875,904
July 23, 2025	2,046.5	2,046.5	2,046.5	2,052	2,046	102,457
July 22, 2025	2,050	2,041.5	2,041.5	2,050	2,035	158,734
July 21, 2025	2,046	2,047.5	2,047.5	2,047.5	2,030.5	229,987
July 18, 2025	2,042	2,036	2,036	2,042	2,029.5	205,494
July 17, 2025	2,026.5	2,025	2,025	2,026.5	2,013.5	191,785
July 16, 2025	2,017.5	2,008.5	2,008.5	2,020.5	2,002.5	362,482
July 15, 2025	2,018.5	2,017	2,017	2,042	2,016	485,696
July 14, 2025	1,998.2	2,020.5	2,020.5	2,020.5	1,998.2	316,239
July 11, 2025	2,015	2,009.5	2,009.5	2,015	2,006.5	248,196
July 10, 2025	2,016.5	2,017	2,017	2,017.64	2,008.5	156,775
July 09, 2025	2,018.5	2,006	2,006	2,018.5	2,002.5	207,826
July 08, 2025	2,002.5	2,007.5	2,007.5	2,009	1,998.88	341,267
July 07, 2025	2,004	2,002	2,002	2,012.5	2,001	178,476
July 04, 2025	2,008.5	2,003	2,003	2,013.5	1,996.8	162,750
July 03, 2025	1,999	2,016.5	2,016.5	2,019	1,992	353,453
July 02, 2025	2,015	1,988.8	1,988.8	2,020	1,982.6	1.1M
July 01, 2025	2,019.5	2,018	2,018	2,019.5	2,000	193,084
June 30, 2025	2,007	2,006.5	2,006.5	2,015.5	2,003	551,709
June 27, 2025	1,992.6	2,009	2,009	2,009	1,984.6	300,762
June 26, 2025	1,972.4	1,987.8	1,987.8	1,989.6	1,968.8	241,692
June 25, 2025	1,976	1,970	1,970	1,985	1,967.8	376,904
June 24, 2025	1,956.6	1,973.6	1,973.6	1,978.8	1,956.6	422,149
June 23, 2025	1,956.4	1,953.8	1,953.8	1,964.2	1,949.2	274,930
June 20, 2025	1,951	1,956.4	1,956.4	1,968	1,951	596,926
June 19, 2025	1,951.2	1,950.8	1,950.8	1,967.2	1,950.8	292,337
June 18, 2025	1,956.8	1,969.4	1,969.4	1,970.6	1,956.6	219,025
June 17, 2025	1,956	1,963.8	1,963.8	1,974.02	1,956	317,707
June 16, 2025	1,963.8	1,967.4	1,967.4	1,977.4	1,955.8	364,183
June 13, 2025	1,963.6	1,956.2	1,956.2	1,967.2	1,952	326,589
June 12, 2025	1,980.4	1,976.8	1,976.8	1,987.8	1,963.2	359,918
June 11, 2025	2,000.5	2,014	1,982.83	2,019.85	2,000.5	380,614
June 10, 2025	1,990.6	2,008.5	1,977.42	2,014	1,990.6	295,296
June 09, 2025	1,977.4	1,998.2	1,967.27	1,998.6	1,977.4	367,293
June 06, 2025	1,972	1,986.2	1,986.2	1,987.4	1,972	231,369
June 05, 2025	1,980.2	1,980.7	1,980.7	1,988	1,972.2	272,395
June 04, 2025	1,975	1,982.4	1,982.4	1,984.4	1,974	301,889
June 03, 2025	1,980	1,972.4	1,972.4	1,981.4	1,963.2	604,831
June 02, 2025	1,965.4	1,972.2	1,972.2	1,980	1,962.4	718,878
May 30, 2025	1,979.8	1,971.6	1,971.6	1,986.2	1,962.6	481,430
May 29, 2025	1,964.2	1,971.4	1,971.4	1,980	1,963.8	629,952
May 28, 2025	1,951.4	1,961.4	1,961.4	1,971	1,951.4	293,509
May 27, 2025	1,959.6	1,961.8	1,961.8	1,970	1,953.2	444,349
May 23, 2025	1,957.6	1,940.6	1,940.6	1,957.8	1,913.6	707,593

iShares FTSE 250 UCITS ETF (MIDD.L) LSE