iShares Ageing Population UCITS ETF (LON:AGES)
London · Delayed Price · Currency is GBP · Price in GBX 798.50
+1.25 (0.16%)
Sep 23, 2026, 12:36 PM GMT
LON:AGES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 799.25 | 800.75 | 797.50 | 797.50 | - | 0.03% | 8,714 |
| Sep 22, 2026 | 799.00 | 801.75 | 797.25 | 797.25 | 797.25 | -0.31% | 10,087 |
| Sep 21, 2026 | 799.25 | 800.50 | 799.25 | 799.75 | 799.75 | 0.63% | 19,216 |
| Sep 18, 2026 | 799.93 | 800.00 | 795.50 | 794.75 | 794.75 | -1.12% | 16,997 |
| Sep 17, 2026 | 801.25 | 804.50 | 799.00 | 803.75 | 803.75 | 1.10% | 33,710 |
| Sep 16, 2026 | 797.25 | 798.25 | 795.00 | 795.00 | 795.00 | 0.13% | 24,302 |
| Sep 15, 2026 | 798.75 | 799.00 | 794.75 | 794.00 | 794.00 | -0.73% | 33,647 |
| Sep 14, 2026 | 796.50 | 803.00 | 796.00 | 799.88 | 799.88 | 0.57% | 5,650 |
| Sep 11, 2026 | 796.00 | 800.50 | 793.75 | 795.38 | 795.38 | 0.14% | 68,563 |
| Sep 10, 2026 | 800.25 | 801.25 | 790.25 | 794.25 | 794.25 | -0.47% | 19,977 |
| Sep 9, 2026 | 805.00 | 806.50 | 797.50 | 798.00 | 798.00 | -1.30% | 17,668 |
| Sep 8, 2026 | 811.25 | 813.00 | 808.00 | 808.50 | 808.50 | -0.58% | 14,657 |
| Sep 7, 2026 | 816.25 | 819.00 | 813.75 | 813.25 | 813.25 | -0.67% | 40,288 |
| Sep 4, 2026 | 820.50 | 823.00 | 817.45 | 818.75 | 818.75 | -0.17% | 27,816 |
| Sep 3, 2026 | 817.00 | 821.00 | 816.25 | 820.13 | 820.13 | 0.81% | 45,642 |
| Sep 2, 2026 | 807.75 | 814.25 | 813.50 | 813.50 | 813.50 | 0.71% | 15,404 |
| Sep 1, 2026 | 809.25 | 811.50 | 805.00 | 807.75 | 807.75 | -0.98% | 16,386 |
| Aug 28, 2026 | 817.75 | 819.75 | 813.50 | 815.75 | 815.75 | -0.08% | 3,724 |
| Aug 27, 2026 | 816.25 | 820.00 | 812.50 | 816.38 | 816.38 | 0.02% | 15,674 |
| Aug 26, 2026 | 816.50 | 817.25 | 816.50 | 816.25 | 816.25 | 0.46% | 20,672 |
| Aug 25, 2026 | 810.25 | 814.00 | 809.25 | 812.50 | 812.50 | 0.49% | 3,120 |
| Aug 24, 2026 | 807.75 | 809.50 | 806.00 | 808.50 | 808.50 | -0.19% | 29,521 |
| Aug 21, 2026 | 803.50 | 810.25 | 802.50 | 810.00 | 810.00 | 0.56% | 10,116 |
| Aug 20, 2026 | 812.25 | 812.00 | 805.50 | 805.50 | 805.50 | -0.83% | 28,235 |
| Aug 19, 2026 | 807.75 | 813.25 | 807.75 | 812.25 | 812.25 | 0.28% | 9,976 |
| Aug 18, 2026 | 808.25 | 812.25 | 808.00 | 810.00 | 810.00 | 0.09% | 8,296 |
| Aug 17, 2026 | 812.25 | 813.50 | 809.25 | 809.25 | 809.25 | -0.31% | 26,827 |
| Aug 14, 2026 | 814.00 | 815.00 | 810.00 | 811.75 | 811.75 | -0.09% | 16,531 |
| Aug 13, 2026 | 814.00 | 816.50 | 812.50 | 812.50 | 812.50 | 0.25% | 12,445 |
| Aug 12, 2026 | 810.50 | 812.00 | 807.00 | 810.50 | 810.50 | -0.06% | 4,240 |
| Aug 11, 2026 | 813.75 | 815.25 | 811.25 | 811.00 | 811.00 | -0.09% | 11,406 |
| Aug 10, 2026 | 815.25 | 815.25 | 810.75 | 811.75 | 811.75 | -0.11% | 28,069 |
| Aug 7, 2026 | 810.00 | 819.50 | 805.00 | 812.63 | 812.63 | 0.48% | 11,225 |
| Aug 6, 2026 | 811.75 | 814.50 | 808.50 | 808.75 | 808.75 | 0.15% | 6,089 |
| Aug 5, 2026 | 809.75 | 811.30 | 807.50 | 807.50 | 807.50 | 0.65% | 7,689 |
| Aug 4, 2026 | 802.50 | 803.75 | 798.75 | 802.25 | 802.25 | 0.22% | 25,672 |
| Aug 3, 2026 | 797.75 | 802.75 | 796.50 | 800.50 | 800.50 | 0.95% | 37,336 |
| Jul 31, 2026 | 802.25 | 804.75 | 791.00 | 793.00 | 793.00 | -0.35% | 35,247 |
| Jul 30, 2026 | 798.75 | 804.25 | 795.25 | 795.75 | 795.75 | -1.09% | 36,473 |
| Jul 29, 2026 | 809.50 | 811.25 | 804.50 | 804.50 | 804.50 | -0.28% | 6,349 |
| Jul 28, 2026 | 800.25 | 803.00 | 800.25 | 806.75 | 806.75 | 0.84% | 29,277 |
| Jul 27, 2026 | 800.50 | 805.25 | 798.00 | 800.00 | 800.00 | 0.66% | 15,386 |
| Jul 24, 2026 | 791.50 | 793.75 | 790.75 | 794.75 | 794.75 | 1.05% | 9,944 |
| Jul 23, 2026 | 787.75 | 786.50 | 785.00 | 786.50 | 786.50 | -0.66% | 9,397 |
| Jul 22, 2026 | 795.50 | 796.50 | 790.00 | 791.75 | 791.75 | 0.19% | 4,212 |
| Jul 21, 2026 | 788.00 | 792.25 | 784.50 | 790.25 | 790.25 | 0.14% | 6,408 |
| Jul 20, 2026 | 788.50 | 791.50 | 785.75 | 789.13 | 789.13 | 0.02% | 7,359 |
| Jul 17, 2026 | 787.00 | 791.00 | 784.00 | 789.00 | 789.00 | -0.44% | 7,538 |
| Jul 16, 2026 | 783.75 | 792.50 | 783.25 | 792.50 | 792.50 | 0.60% | 7,679 |
| Jul 15, 2026 | 787.00 | 790.75 | 785.10 | 787.75 | 787.75 | 0.19% | 12,995 |