LSE, IGUS End of Day and Historical Share Prices [Ishares V Public Limited Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, IGUS: Ishares V Public Limited Company

02 Sep 2025

LAST: 14,561	CHANGE: 234.00	OPEN: 14,760	HIGH: 14,776	ASK: 14,401	VOLUME: 8.5K
LAST: 14,561	CHG(%): 1.58	PREV: 14,795	LOW: 14,561	BID: 14,315

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	14,760	14,776	14,561	14,561	8.5K
01 Sep 25	14,760	14,798	14,755	14,795	8.1K
29 Aug 25	14,851	14,857	14,736	14,754	10.1K
28 Aug 25	14,814	14,849	14,718	14,821	5.7K
27 Aug 25	14,787	14,812	14,765	14,809	22.4K
26 Aug 25	14,693	14,761	14,678	14,712	33.1K
25 Aug 25	14,541	14,806	14,541	14,805	16.8K
22 Aug 25	14,541	14,805	14,541	14,805	16.5K
21 Aug 25	14,636	14,636	14,547	14,604	8.9K
20 Aug 25	14,636	14,657	14,504	14,585	21.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 04, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	14,748.00
MA10:	14,725.10
MA20:	14,685.75
MA50:	14,465.64
MA100:	13,838.98
MA200:	13,595.73
RSI14:	39.90
WPR14:	-100.00
MTM14:	-176.00
ROC14:	-0.01
ATR:	138.29
Week High:	14,857.00
Week Low:	14,561.00
Month High:	14,857.00
Month Low:	14,294.00
Year High:	14,857.00
Year Low:	10,985.00
Volatility:	9.15