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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,031	2,017.5	2,017.5	2,037.5	2,013.5	471,637
November 06, 2025	2,050.5	2,028.5	2,028.5	2,053.5	2,027.5	812,929
November 05, 2025	2,031	2,048	2,048	2,050.5	2,029.5	571,800
November 04, 2025	2,037.5	2,037.5	2,037.5	2,044.43	2,024	1.06M
November 03, 2025	2,057	2,046	2,046	2,057.5	2,045.5	613,122
October 31, 2025	2,060.5	2,051.5	2,051.5	2,067.5	2,051.5	704,198
October 30, 2025	2,076	2,063	2,063	2,083	2,058.5	678,224
October 29, 2025	2,081	2,078	2,078	2,088	2,076.5	384,863
October 28, 2025	2,083	2,081.5	2,081.5	2,086.5	2,074	396,687
October 27, 2025	2,088	2,084.5	2,084.5	2,096	2,073.5	269,269
October 24, 2025	2,071.5	2,087	2,087	2,087	2,060.5	398,412
October 23, 2025	2,052	2,069	2,069	2,071.5	2,052	783,063
October 22, 2025	2,036	2,053.5	2,053.5	2,062.5	2,033.5	988,947
October 21, 2025	2,023.5	2,027	2,027	2,029	2,018.1	502,372
October 20, 2025	2,021	2,023	2,023	2,026	2,016.5	336,321
October 17, 2025	2,015	2,014.5	2,014.5	2,025.5	1,996.8	1.03M
October 16, 2025	2,043.5	2,036	2,036	2,049	2,027	604,149
October 15, 2025	2,041.5	2,037.5	2,037.5	2,048	2,037	574,027
October 14, 2025	2,040	2,037	2,037	2,041	2,027	915,812
October 13, 2025	2,024	2,043.5	2,043.5	2,044.5	2,019.5	1.16M
October 10, 2025	2,033.5	2,017	2,017	2,043.5	2,017	555,336
October 09, 2025	2,039	2,040	2,040	2,047.5	2,029	645,857
October 08, 2025	2,038	2,039	2,039	2,043.5	2,029.23	382,222
October 07, 2025	2,040.5	2,035.5	2,035.5	2,045.53	2,035	284,741
October 06, 2025	2,054	2,043.5	2,043.5	2,054	2,039.5	500,453
October 03, 2025	2,044.5	2,053	2,053	2,056.5	2,041	404,265
October 02, 2025	2,040.5	2,038	2,038	2,049	2,032.5	517,887
October 01, 2025	2,028	2,037.5	2,037.5	2,038	2,024	745,543
September 30, 2025	2,019.5	2,033.5	2,033.5	2,037	2,015.5	1.29M
September 29, 2025	2,007.5	2,020.5	2,020.5	2,020.5	2,006.5	981,840
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

iShares FTSE 250 UCITS ETF (MIDD.L) LSE