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

10.06

+0.028(+0.28%)

Updated at December 24 12:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202510.0610.0610.0610.0610.06148
December 23, 202510.0910.0410.0410.0910.04624
December 22, 20251010.0310.0310.039.991,654
December 19, 20259.9610.0210.0210.039.9435,428
December 18, 20259.959.999.999.999.950
December 17, 20259.989.939.939.989.936
December 16, 20259.949.949.949.999.9423,428
December 15, 20259.979.979.979.979.972,169
December 12, 20259.949.899.899.959.8810,100
December 11, 20259.819.939.939.939.811,461
December 10, 20259.89.89.89.89.80
December 09, 20259.89.89.89.89.794,864
December 08, 20259.869.89.89.869.819
December 05, 20259.889.879.879.889.875
December 04, 20259.869.869.869.869.860
December 03, 20259.859.829.829.859.8221
December 02, 20259.789.779.779.789.778
December 01, 20259.789.789.789.789.786
November 28, 20259.799.799.799.799.790
November 27, 20259.779.779.779.779.772
November 26, 20259.779.799.799.799.775
November 25, 20259.629.679.679.679.629
November 24, 20259.659.69.69.659.69
November 21, 20259.589.529.529.589.5261,779
November 20, 20259.589.539.539.589.5342
November 19, 20259.549.529.529.579.527,784
November 18, 20259.579.559.559.579.52119
November 17, 20259.719.699.699.719.6911,865
November 14, 20259.759.799.799.799.7520
November 13, 20259.889.869.869.889.861,176
November 12, 20259.859.889.889.889.83201
November 11, 20259.819.819.819.819.81266
November 10, 20259.639.679.679.699.634,015
November 07, 20259.559.559.559.559.5598
November 06, 20259.659.589.589.659.582,093
November 05, 20259.649.649.649.649.640
November 04, 20259.599.629.629.629.591,206
November 03, 20259.739.649.649.739.64108
October 31, 20259.79.699.699.79.6910
October 30, 20259.89.729.729.89.72115
October 29, 20259.829.829.829.829.825,060
October 28, 20259.99.99.99.99.88841
October 27, 20259.869.869.869.869.864
October 24, 20259.869.89.89.869.813
October 21, 20259.769.789.789.789.76192
October 20, 20259.679.769.769.769.67634
October 17, 20259.649.659.659.659.642
October 16, 20259.699.729.729.729.686,016
October 15, 20259.769.699.699.769.6930
October 14, 20259.479.569.569.569.4778
October 13, 20259.619.589.589.619.5712,271
October 10, 20259.699.589.589.699.58610
October 09, 20259.719.659.659.749.65116,472
October 08, 20259.69.729.729.729.62,441
October 07, 20259.679.679.679.679.67664
October 06, 20259.79.699.699.79.69136
October 03, 20259.719.739.739.749.71,454
October 02, 20259.639.649.649.649.63142,091
October 01, 20259.569.659.659.669.56162
September 30, 20259.579.579.579.579.5769
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved