iShares Inclusion and Diversity UCITS ETF (OPEN.L) LSE

9.55

+0.0545(+0.57%)

Updated at September 29 08:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20259.469.59.59.519.461,355
September 25, 20259.449.449.449.449.440
September 24, 20259.589.579.579.599.5742,094
September 23, 20259.659.659.659.669.652,469
September 22, 20259.679.649.649.679.614,649
September 19, 20259.659.639.639.659.63102
September 18, 20259.669.679.679.679.644,013
September 17, 20259.739.689.689.739.6612
September 16, 20259.739.639.639.739.631,182
September 15, 20259.739.699.699.739.69162
September 12, 20259.719.669.669.719.664,100
September 11, 20259.689.679.679.689.672,208
September 10, 20259.619.639.639.639.617
September 09, 20259.599.619.619.619.59352
September 08, 20259.619.69.69.619.5414,907
September 05, 20259.569.569.569.569.55588
September 04, 20259.479.489.489.499.471,270
September 03, 20259.479.479.479.479.47111
September 02, 20259.429.49.49.429.415
September 01, 20259.539.59.59.539.5712
August 29, 20259.529.489.489.529.4611
August 28, 20259.529.59.59.529.51,104
August 27, 20259.479.489.489.489.471,632
August 26, 20259.479.489.489.489.462,787
August 22, 20259.659.659.659.659.650
August 21, 20259.539.59.59.559.52,610
August 20, 20259.59.519.519.519.5969
August 19, 20259.549.549.549.549.540
August 18, 20259.519.59.59.519.566
August 15, 20259.539.539.539.539.530
August 14, 20259.59.489.489.59.4813,700
August 13, 20259.489.519.519.519.48859,583
August 12, 20259.39.429.429.429.3292
August 11, 20259.339.339.339.339.330
August 08, 20259.359.379.379.379.3516
August 07, 20259.369.339.339.369.335,025
August 06, 20259.289.279.279.289.27785
August 05, 20259.219.239.239.239.28,879
August 04, 20259.189.219.219.219.1810
August 01, 20259.129.089.089.149.0816,721
July 31, 20259.239.219.219.239.21412
July 30, 20259.359.289.289.359.277,172
July 29, 20259.239.299.299.339.23208
July 28, 20259.469.319.319.469.316,053
July 25, 20259.49.49.49.49.40
July 24, 20259.489.469.469.489.458
July 23, 20259.49.429.429.429.413,440
July 22, 20259.299.39.39.319.2426,570
July 21, 20259.289.299.299.299.27254
July 18, 20259.299.299.299.299.290
July 17, 20259.249.249.249.249.240
July 16, 20259.29.29.29.29.20
July 15, 20259.39.29.29.39.22,551
July 14, 20259.259.289.289.289.256,193
July 11, 20259.339.299.299.339.296,819
July 10, 20259.379.389.389.399.373,648
July 09, 20259.339.329.329.369.32409
July 08, 20259.39.329.329.329.311,234
July 07, 20259.349.329.329.349.32597
July 04, 20259.419.359.359.419.352,777
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved