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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,006	2,002	2,002	2,006	1,988.4	615,849
September 25, 2025	1,994.8	1,994	1,994	2,001.5	1,988.6	568,570
September 24, 2025	2,006.5	2,002	2,002	2,006.5	1,994	322,230
September 23, 2025	1,999.4	2,002.5	2,002.5	2,011.5	1,995	805,508
September 22, 2025	1,996	1,993.4	1,993.4	2,000.5	1,983.6	472,206
September 19, 2025	2,007	1,994	1,994	2,011	1,991	499,539
September 18, 2025	1,995.6	2,006	2,006	2,009.5	1,992.6	198,901
September 17, 2025	1,989.4	1,995.6	1,995.6	1,999.2	1,986.2	289,756
September 16, 2025	1,998.4	1,983.2	1,983.2	2,006.5	1,983.2	640,437
September 15, 2025	1,995	1,997.6	1,997.6	2,008.5	1,993.2	748,530
September 12, 2025	2,000	1,995.8	1,995.8	2,014	1,995.48	393,749
September 11, 2025	1,995.6	2,001.5	2,001.5	2,003.5	1,989.4	449,197
September 10, 2025	2,012.5	2,005.5	2,005.5	2,017.63	2,005.5	594,800
September 09, 2025	2,023	2,011.5	2,011.5	2,026.15	2,009.3	506,391
September 08, 2025	2,020.5	2,018	2,018	2,023	2,009	456,688
September 05, 2025	1,998.4	2,009	2,009	2,017	1,998.4	952,878
September 04, 2025	1,985.4	1,999.8	1,999.8	2,014.5	1,985.4	552,446
September 03, 2025	1,972.2	1,985.6	1,985.6	1,986.2	1,964.6	1.36M
September 02, 2025	2,018	1,969.4	1,969.4	2,018	1,968	1.63M
September 01, 2025	2,020	2,014	2,014	2,029	2,011	260,405
August 29, 2025	2,024.5	2,012.5	2,012.5	2,028.5	2,011.5	904,551
August 28, 2025	2,034.5	2,026	2,026	2,035	2,017.65	510,192
August 27, 2025	2,027	2,027	2,027	2,040	2,022.3	484,145
August 26, 2025	2,042.5	2,034.5	2,034.5	2,050.5	2,030.74	468,541
August 22, 2025	2,031	2,053.5	2,053.5	2,054.5	2,026.88	324,044
August 21, 2025	2,036	2,029.5	2,029.5	2,036	2,022.5	260,957
August 20, 2025	2,021	2,033.5	2,033.5	2,038	2,019.28	453,859
August 19, 2025	2,028.5	2,025.5	2,025.5	2,035	2,023.5	236,113
August 18, 2025	2,030.5	2,023	2,023	2,033	2,021	222,359
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

iShares FTSE 250 UCITS ETF (MIDD.L) LSE