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

9.50

-0.0295(-0.31%)

Updated at August 18 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 20259.49.49.49.419.4189
July 02, 20259.359.329.329.359.29947
July 01, 20259.269.39.39.39.245,002
June 30, 20259.29.219.219.219.2414
June 27, 20259.29.219.219.219.2414
June 26, 20259.19.159.159.179.165,138
June 25, 20259.219.119.119.219.1113,660
June 24, 20259.079.129.129.129.071,398
June 23, 20258.968.988.988.988.932,428
June 20, 20259.028.998.999.058.985,947
June 19, 20258.988.958.958.988.95636
June 18, 20259.19.079.079.19.06646
June 17, 20259.129.19.19.129.1209
June 16, 20259.229.219.219.229.1722,410
June 13, 20259.119.129.129.129.111,417
June 12, 20259.189.199.199.29.1813,004
June 11, 20259.169.169.169.169.16858
June 10, 20259.159.139.139.159.131,510
June 09, 20259.159.129.129.169.12164
June 06, 20259.149.139.139.149.133,994
June 05, 20259.139.149.149.149.13418
June 04, 20259.149.159.159.159.1310,076
June 03, 20259.059.069.069.069.05178
June 02, 20259.059.059.059.059.023,457
May 30, 20259.089.039.039.089.017,488
May 29, 20259.049.049.049.049.040
May 28, 20259.029.029.029.029.025,352
May 27, 20259.059.059.059.069.052,074
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved