Singapore markets open in 1 hour 21 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,969.49 -2,630.14 (-4.34%) CMC Crypto 200
1,272.12 -66.94 (-5.00%)
iShares Trust - iShares Expanded Tech-Software Sector ETF (0U5Z.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:26PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 79.00 | 79.06 | 78.58 | 78.91 | 78.91 | 206 |
| 30 Apr 2024 | 80.51 | 80.60 | 80.38 | 80.39 | 80.39 | 2,552 |
| 29 Apr 2024 | 81.42 | 81.42 | 81.00 | 81.13 | 81.13 | 2,196 |
| 26 Apr 2024 | 80.86 | 81.29 | 80.86 | 81.29 | 81.29 | 278 |
| 25 Apr 2024 | 79.40 | 80.18 | 79.26 | 80.18 | 80.18 | 584 |
| 24 Apr 2024 | 81.72 | 81.72 | 81.00 | 81.11 | 81.11 | 1,458 |
| 23 Apr 2024 | 79.83 | 80.99 | 79.80 | 80.99 | 80.99 | 10,991 |
| 22 Apr 2024 | 79.30 | 79.34 | 78.67 | 78.67 | 78.67 | 1,866 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 80.06 | 80.38 | 79.73 | 79.74 | 79.74 | 49,710 |
| 17 Apr 2024 | 80.30 | 80.46 | 80.30 | 80.33 | 80.33 | 292 |
| 16 Apr 2024 | 80.40 | 81.08 | 80.19 | 81.08 | 81.08 | 569 |
| 15 Apr 2024 | 82.81 | 82.83 | 80.88 | 80.88 | 80.88 | 1,203 |
| 12 Apr 2024 | 83.83 | 83.83 | 82.54 | 82.54 | 82.54 | 4,410 |
| 11 Apr 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 2,229 |
| 10 Apr 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 180 |
| 09 Apr 2024 | 84.90 | 84.90 | 83.92 | 84.46 | 84.46 | 2,596 |
| 08 Apr 2024 | 83.84 | 84.32 | 83.84 | 84.32 | 84.32 | 1,725 |
| 05 Apr 2024 | 83.54 | 84.47 | 83.54 | 84.27 | 84.27 | 4,086 |
| 04 Apr 2024 | 85.36 | 85.71 | 85.27 | 85.31 | 85.31 | 1,453 |
| 03 Apr 2024 | 83.86 | 84.75 | 83.86 | 84.75 | 84.75 | 2,249 |
| 02 Apr 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 1 |
| 28 Mar 2024 | 85.79 | 85.79 | 85.47 | 85.56 | 85.56 | 9,751 |
| 27 Mar 2024 | 86.53 | 86.63 | 85.17 | 85.17 | 85.17 | 5,594 |
| 26 Mar 2024 | 86.01 | 86.24 | 86.01 | 86.24 | 86.24 | 197 |
| 25 Mar 2024 | 85.37 | 85.87 | 85.37 | 85.87 | 85.87 | 862 |
| 22 Mar 2024 | 86.41 | 86.43 | 86.07 | 86.07 | 86.07 | 1,766 |
| 21 Mar 2024 | 85.95 | 87.23 | 85.95 | 87.23 | 87.23 | 500 |
| 20 Mar 2024 | 84.57 | 85.09 | 84.57 | 85.09 | 85.09 | 8 |
| 19 Mar 2024 | 84.04 | 84.47 | 83.87 | 84.47 | 84.47 | 3,573 |
| 18 Mar 2024 | 84.17 | 84.53 | 84.17 | 84.53 | 84.53 | 2,481 |
| 15 Mar 2024 | 83.94 | 84.28 | 83.94 | 83.96 | 83.96 | 1,333 |
| 14 Mar 2024 | 86.64 | 86.64 | 86.01 | 86.01 | 86.01 | 1,050 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 86.78 | 86.78 | 86.72 | 86.72 | 86.72 | 2,054 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 50 |
| 07 Mar 2024 | 84.94 | 84.96 | 84.54 | 84.54 | 84.54 | 2,355 |
| 07 Mar 2024 | 5:1 Stock split | |||||
| 06 Mar 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 885 |
| 05 Mar 2024 | 85.50 | 85.50 | 83.70 | 83.70 | 83.70 | 2,110 |
| 04 Mar 2024 | 86.79 | 86.79 | 86.64 | 86.65 | 86.65 | 68,955 |
| 01 Mar 2024 | 86.10 | 86.51 | 85.92 | 86.51 | 86.51 | 615 |
| 29 Feb 2024 | 85.77 | 85.87 | 85.77 | 85.87 | 85.87 | 2,865 |
| 28 Feb 2024 | 85.24 | 85.35 | 85.24 | 85.35 | 85.35 | 7,500 |
| 27 Feb 2024 | 85.68 | 85.68 | 85.15 | 85.15 | 85.15 | 2,000 |
| 26 Feb 2024 | 85.18 | 86.14 | 85.09 | 85.86 | 85.86 | 1,800 |
| 23 Feb 2024 | 84.84 | 84.88 | 84.56 | 84.56 | 84.56 | 255 |
| 22 Feb 2024 | 84.57 | 84.57 | 84.35 | 84.51 | 84.51 | 970 |
| 21 Feb 2024 | 81.99 | 81.99 | 81.61 | 81.90 | 81.90 | 4,220 |
| 20 Feb 2024 | 85.22 | 85.22 | 83.58 | 83.58 | 83.58 | 425 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 85.81 | 86.06 | 85.81 | 86.06 | 86.06 | 5,280 |
| 15 Feb 2024 | 87.02 | 87.13 | 87.02 | 87.02 | 87.02 | 630 |
| 14 Feb 2024 | 86.58 | 86.60 | 86.51 | 86.51 | 86.51 | 4,155 |
| 13 Feb 2024 | 87.41 | 87.41 | 85.25 | 85.48 | 85.48 | 33,670 |
| 12 Feb 2024 | 88.21 | 88.21 | 87.94 | 88.18 | 88.18 | 1,970 |
| 09 Feb 2024 | 88.09 | 88.52 | 88.09 | 88.52 | 88.52 | 1,320 |
| 08 Feb 2024 | 86.78 | 87.44 | 86.78 | 87.44 | 87.44 | 2,630 |
| 07 Feb 2024 | 85.82 | 85.83 | 85.82 | 85.83 | 85.83 | 2,250 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 5 |
| 02 Feb 2024 | 84.85 | 85.25 | 84.85 | 85.25 | 85.25 | 8,200 |
| 01 Feb 2024 | 84.38 | 84.85 | 84.38 | 84.85 | 84.85 | 2,295 |
| 31 Jan 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 275 |
| 30 Jan 2024 | 86.16 | 86.18 | 86.12 | 86.12 | 86.12 | 1,170 |
| 29 Jan 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 100 |
| 26 Jan 2024 | 85.06 | 85.06 | 84.96 | 84.96 | 84.96 | 10 |
| 25 Jan 2024 | 85.10 | 85.28 | 84.83 | 84.83 | 84.83 | 1,490 |
| 24 Jan 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 10 |
| 23 Jan 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 5 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 82.47 | 82.93 | 82.47 | 82.92 | 82.92 | 800 |
| 18 Jan 2024 | 81.86 | 82.13 | 81.86 | 82.13 | 82.13 | 575 |
| 17 Jan 2024 | 80.79 | 80.85 | 80.05 | 80.85 | 80.85 | 5,740 |
| 16 Jan 2024 | 81.68 | 81.68 | 81.34 | 81.34 | 81.34 | 1,040 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 81.76 | 82.11 | 81.61 | 81.72 | 81.72 | 3,405 |
| 11 Jan 2024 | 80.80 | 81.50 | 80.80 | 81.50 | 81.50 | 1,625 |
| 10 Jan 2024 | 80.08 | 80.58 | 80.08 | 80.58 | 80.58 | 9,700 |
| 09 Jan 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 500 |
| 08 Jan 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 3,800 |
| 05 Jan 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 8,000 |
| 04 Jan 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 100 |
| 03 Jan 2024 | 78.08 | 78.08 | 77.92 | 77.92 | 77.92 | 460 |
| 02 Jan 2024 | 80.07 | 80.07 | 78.64 | 78.64 | 78.64 | 2,385 |
| 29 Dec 2023 | 81.67 | 81.67 | 81.55 | 81.55 | 81.55 | 420 |
| 28 Dec 2023 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 5 |
| 27 Dec 2023 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 35 |
| 22 Dec 2023 | 81.12 | 81.60 | 81.12 | 81.38 | 81.38 | 27,165 |
| 21 Dec 2023 | 81.21 | 81.21 | 80.70 | 80.77 | 80.77 | 6,210 |
| 20 Dec 2023 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 85 |
| 19 Dec 2023 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 1,830 |
| 18 Dec 2023 | 80.71 | 80.71 | 80.70 | 80.70 | 80.70 | 255 |
| 15 Dec 2023 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 53,205 |
| 14 Dec 2023 | 80.17 | 80.17 | 79.33 | 79.33 | 79.33 | 11,290 |
| 13 Dec 2023 | 79.45 | 79.72 | 79.45 | 79.72 | 79.72 | 250 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 79.41 | 79.59 | 79.41 | 79.58 | 79.58 | 315 |
| 08 Dec 2023 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.