iShares Global Aerospace & Defence UCITS ETF (LON:DFND)
London · Delayed Price · Currency is GBP 6.91
-0.07 (-1.03%)
Last updated: Sep 22, 2026, 4:23 PM GMT
LON:DFND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.98 | 7.03 | 6.91 | 6.91 | 6.91 | -1.03% | 111,382 |
| Sep 21, 2026 | 6.92 | 6.98 | 6.91 | 6.98 | 6.98 | 1.84% | 352,865 |
| Sep 18, 2026 | 6.94 | 6.94 | 6.85 | 6.85 | 6.85 | -0.95% | 72,331 |
| Sep 17, 2026 | 6.97 | 7.00 | 6.93 | 6.92 | 6.92 | -0.33% | 167,493 |
| Sep 16, 2026 | 6.88 | 6.94 | 6.86 | 6.94 | 6.94 | 1.85% | 211,957 |
| Sep 15, 2026 | 6.86 | 6.91 | 6.81 | 6.82 | 6.82 | -0.84% | 153,394 |
| Sep 14, 2026 | 6.91 | 6.94 | 6.84 | 6.87 | 6.87 | -0.48% | 86,994 |
| Sep 11, 2026 | 6.92 | 6.98 | 6.88 | 6.91 | 6.91 | 0.17% | 147,263 |
| Sep 10, 2026 | 6.93 | 6.94 | 6.87 | 6.90 | 6.90 | -0.32% | 131,143 |
| Sep 9, 2026 | 7.00 | 7.01 | 6.90 | 6.92 | 6.92 | -2.08% | 143,261 |
| Sep 8, 2026 | 7.04 | 7.07 | 7.01 | 7.06 | 7.06 | 0.30% | 161,236 |
| Sep 7, 2026 | 7.09 | 7.12 | 7.04 | 7.04 | 7.04 | -0.38% | 65,825 |
| Sep 4, 2026 | 7.09 | 7.11 | 7.06 | 7.07 | 7.07 | 0.21% | 159,284 |
| Sep 3, 2026 | 7.05 | 7.10 | 7.03 | 7.06 | 7.06 | -0.14% | 152,541 |
| Sep 2, 2026 | 7.08 | 7.13 | 7.05 | 7.07 | 7.07 | -0.35% | 81,924 |
| Sep 1, 2026 | 7.18 | 7.18 | 7.08 | 7.09 | 7.09 | -3.00% | 110,269 |
| Aug 28, 2026 | 7.37 | 7.39 | 7.30 | 7.31 | 7.31 | -0.61% | 153,313 |
| Aug 27, 2026 | 7.42 | 7.43 | 7.32 | 7.35 | 7.35 | -0.33% | 164,499 |
| Aug 26, 2026 | 7.32 | 7.43 | 7.29 | 7.38 | 7.38 | 1.01% | 506,120 |
| Aug 25, 2026 | 7.32 | 7.36 | 7.30 | 7.30 | 7.30 | 0.33% | 193,092 |
| Aug 24, 2026 | 7.39 | 7.41 | 7.28 | 7.28 | 7.28 | -1.51% | 136,287 |
| Aug 21, 2026 | 7.41 | 7.45 | 7.37 | 7.39 | 7.39 | -1.39% | 123,605 |
| Aug 20, 2026 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | -2.08% | 79,514 |
| Aug 19, 2026 | 7.78 | 7.82 | 7.66 | 7.66 | 7.66 | -1.69% | 79,143 |
| Aug 18, 2026 | 7.82 | 7.83 | 7.76 | 7.79 | 7.79 | -0.62% | 90,284 |
| Aug 17, 2026 | 7.88 | 7.90 | 7.84 | 7.84 | 7.84 | -0.11% | 196,280 |
| Aug 14, 2026 | 7.81 | 7.85 | 7.81 | 7.84 | 7.84 | 1.01% | 57,649 |
| Aug 13, 2026 | 7.88 | 7.89 | 7.77 | 7.77 | 7.77 | -0.72% | 152,766 |
| Aug 12, 2026 | 7.82 | 7.85 | 7.80 | 7.82 | 7.82 | 0.32% | 417,667 |
| Aug 11, 2026 | 7.80 | 7.84 | 7.76 | 7.80 | 7.80 | -0.55% | 139,339 |
| Aug 10, 2026 | 7.78 | 7.86 | 7.78 | 7.84 | 7.84 | 1.17% | 136,847 |
| Aug 7, 2026 | 7.77 | 7.82 | 7.71 | 7.75 | 7.75 | -0.55% | 215,692 |
| Aug 6, 2026 | 7.82 | 7.89 | 7.78 | 7.79 | 7.79 | -0.09% | 386,025 |
| Aug 5, 2026 | 7.80 | 7.89 | 7.79 | 7.80 | 7.80 | 0.87% | 198,100 |
| Aug 4, 2026 | 7.69 | 7.77 | 7.66 | 7.73 | 7.73 | 2.30% | 161,810 |
| Aug 3, 2026 | 7.49 | 7.61 | 7.46 | 7.56 | 7.56 | 2.55% | 137,165 |
| Jul 31, 2026 | 7.40 | 7.48 | 7.34 | 7.37 | 7.37 | 0.86% | 117,024 |
| Jul 30, 2026 | 7.38 | 7.40 | 7.31 | 7.31 | 7.31 | -1.76% | 140,800 |
| Jul 29, 2026 | 7.59 | 7.61 | 7.43 | 7.44 | 7.44 | -1.59% | 154,255 |
| Jul 28, 2026 | 7.56 | 7.61 | 7.53 | 7.56 | 7.56 | 0.80% | 286,501 |
| Jul 27, 2026 | 7.50 | 7.59 | 7.48 | 7.50 | 7.50 | 0.64% | 95,669 |
| Jul 24, 2026 | 7.38 | 7.47 | 7.36 | 7.45 | 7.45 | 1.39% | 319,519 |
| Jul 23, 2026 | 7.22 | 7.41 | 7.20 | 7.35 | 7.35 | 1.87% | 123,599 |
| Jul 22, 2026 | 7.15 | 7.23 | 7.13 | 7.21 | 7.21 | 1.38% | 103,210 |
| Jul 21, 2026 | 7.08 | 7.13 | 7.01 | 7.12 | 7.12 | 0.47% | 109,642 |
| Jul 20, 2026 | 7.07 | 7.13 | 7.05 | 7.08 | 7.08 | -0.62% | 95,753 |
| Jul 17, 2026 | 7.04 | 7.15 | 7.03 | 7.13 | 7.13 | 0.52% | 117,042 |
| Jul 16, 2026 | 7.15 | 7.15 | 7.02 | 7.09 | 7.09 | -0.85% | 157,088 |
| Jul 15, 2026 | 7.16 | 7.19 | 7.15 | 7.15 | 7.15 | -1.42% | 274,485 |
| Jul 14, 2026 | 7.19 | 7.26 | 7.10 | 7.25 | 7.25 | 0.40% | 57,287 |