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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,119.5	2,118.5	2,118.5	2,123	2,107.55	274,423
January 13, 2026	2,129	2,118.5	2,118.5	2,139.5	2,114.5	426,304
January 12, 2026	2,128	2,128.5	2,128.5	2,132.5	2,119.5	739,264
January 09, 2026	2,131	2,127	2,127	2,131	2,115.5	706,558
January 08, 2026	2,110.5	2,114.5	2,114.5	2,116.2	2,103.98	881,052
January 07, 2026	2,100	2,113	2,113	2,115.59	2,099	454,632
January 06, 2026	2,092	2,103.5	2,103.5	2,106	2,084	793,986
January 05, 2026	2,081.5	2,085	2,085	2,085	2,066.5	717,757
January 02, 2026	2,073	2,068.5	2,068.5	2,084	2,067.99	353,618
December 31, 2025	2,082	2,074.5	2,074.5	2,083	2,072.5	116,064
December 30, 2025	2,070	2,082	2,082	2,084	2,067.5	154,972
December 29, 2025	2,067	2,068.5	2,068.5	2,073	2,060.5	465,194
December 24, 2025	2,061.5	2,062.5	2,062.5	2,067	2,061	32,713
December 23, 2025	2,057.5	2,063.5	2,063.5	2,070.6	2,057.5	464,433
December 22, 2025	2,059	2,063.5	2,063.5	2,066	2,051.5	468,753
December 19, 2025	2,056.5	2,060	2,060	2,064	2,052.5	1.1M
December 18, 2025	2,050.5	2,062.5	2,060.5	2,062.5	2,046.5	608,380
December 17, 2025	2,039	2,047	2,047	2,057	2,037.5	1.02M
December 16, 2025	2,031.5	2,035.5	2,035.5	2,040.41	2,031.5	1.03M
December 15, 2025	2,027.5	2,035.5	2,035.5	2,038	2,025	712,518
December 12, 2025	2,024	2,019.5	2,019.5	2,033.5	2,019.5	1.1M
December 11, 2025	2,016.5	2,018	2,018	2,027	2,010	743,728
December 10, 2025	2,038.5	2,028.5	2,028.5	2,039	2,028	585,373
December 09, 2025	2,042	2,037	2,037	2,044.5	2,022.5	597,065
December 08, 2025	2,051.5	2,037	2,037	2,056	2,036	669,011
December 05, 2025	2,052.35	2,051.5	2,051.5	2,063	2,050.5	254,437
December 04, 2025	2,051	2,053	2,053	2,054	2,045	531,666
December 03, 2025	2,042.5	2,044	2,044	2,045.5	2,030	973,607
December 02, 2025	2,045	2,042	2,042	2,050.5	2,038	688,638
December 01, 2025	2,059.5	2,047	2,047	2,059.5	2,039.5	823,749
November 28, 2025	2,046.5	2,059.5	2,059.5	2,060.5	2,046.5	529,922
November 27, 2025	2,041	2,053.5	2,053.5	2,053.5	2,031	1.32M
November 26, 2025	2,012	2,030.5	2,030.5	2,031.5	1,997.4	2.67M
November 25, 2025	1,992.2	2,007	2,007	2,008	1,983.4	857,456
November 24, 2025	1,979.4	1,986.6	1,986.6	1,995.13	1,979.4	851,931
November 21, 2025	1,969	1,983.2	1,983.2	1,983.8	1,962.31	1.33M
November 20, 2025	1,988.2	1,983.2	1,983.2	2,002.41	1,983.2	1.06M
November 19, 2025	1,983.6	1,985.6	1,985.6	2,001.5	1,983.52	1.05M
November 18, 2025	1,991.4	1,986	1,986	1,995	1,980.2	1.55M
November 17, 2025	2,024.5	2,012	2,012	2,028	2,011	1.09M
November 14, 2025	2,029	2,024.5	2,024.5	2,031.5	2,003.5	2.24M
November 13, 2025	2,051.5	2,040	2,040	2,062	2,040	870,710
November 12, 2025	2,056.5	2,051.5	2,051.5	2,060	2,050	526,157
November 11, 2025	2,047	2,051.5	2,051.5	2,054	2,041.5	402,294
November 10, 2025	2,032	2,034.5	2,034.5	2,041.5	2,021.5	395,603
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

iShares FTSE 250 UCITS ETF (MIDD.L) LSE