iShares Global Aerospace & Defence UCITS ETF (LON:DFND)
London · Delayed Price · Currency is GBP 7.01
-0.05 (-0.73%)
At close: Jun 3, 2026
LON:DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.05 | 7.05 | 7.00 | 7.01 | - | -0.79% | 119,462 |
| Jun 2, 2026 | 7.11 | 7.11 | 7.05 | 7.06 | 7.06 | -0.41% | 119,345 |
| Jun 1, 2026 | 7.32 | 7.32 | 7.08 | 7.09 | 7.09 | -3.04% | 328,123 |
| May 29, 2026 | 7.35 | 7.38 | 7.25 | 7.32 | 7.32 | -0.09% | 2,452,443 |
| May 28, 2026 | 7.18 | 7.35 | 7.17 | 7.32 | 7.32 | 2.28% | 1,804,520 |
| May 27, 2026 | 7.16 | 7.23 | 7.14 | 7.16 | 7.16 | 0.31% | 250,450 |
| May 26, 2026 | 7.11 | 7.16 | 7.07 | 7.14 | 7.14 | 1.77% | 346,421 |
| May 22, 2026 | 7.01 | 7.05 | 6.97 | 7.01 | 7.01 | 1.12% | 5,017,229 |
| May 21, 2026 | 6.95 | 6.98 | 6.92 | 6.94 | 6.94 | -0.51% | 180,153 |
| May 20, 2026 | 6.83 | 6.98 | 6.83 | 6.97 | 6.97 | 2.32% | 84,873 |
| May 19, 2026 | 6.87 | 6.93 | 6.81 | 6.81 | 6.81 | -0.09% | 377,912 |
| May 18, 2026 | 6.83 | 6.89 | 6.71 | 6.82 | 6.82 | -0.13% | 136,047 |
| May 15, 2026 | 6.96 | 6.99 | 6.83 | 6.83 | 6.83 | -1.66% | 225,116 |
| May 14, 2026 | 6.97 | 6.99 | 6.93 | 6.94 | 6.94 | -0.14% | 111,643 |
| May 13, 2026 | 6.97 | 6.97 | 6.85 | 6.95 | 6.95 | 0.91% | 246,215 |
| May 12, 2026 | 6.93 | 6.97 | 6.89 | 6.89 | 6.89 | -0.79% | 195,515 |
| May 11, 2026 | 6.95 | 6.96 | 6.87 | 6.95 | 6.95 | 0.17% | 156,313 |
| May 8, 2026 | 7.01 | 7.01 | 6.93 | 6.93 | 6.93 | -1.37% | 115,615 |
| May 7, 2026 | 7.08 | 7.13 | 6.99 | 7.03 | 7.03 | -0.83% | 262,239 |
| May 6, 2026 | 6.92 | 7.11 | 6.88 | 7.09 | 7.09 | 3.03% | 185,953 |
| May 5, 2026 | 6.85 | 6.93 | 6.82 | 6.88 | 6.88 | 0.28% | 275,367 |
| May 1, 2026 | 6.90 | 6.90 | 6.82 | 6.86 | 6.86 | 0.37% | 74,092 |
| Apr 30, 2026 | 6.71 | 6.86 | 6.74 | 6.84 | 6.84 | 1.55% | 176,987 |
| Apr 29, 2026 | 6.81 | 6.84 | 6.73 | 6.73 | 6.73 | -0.47% | 141,610 |
| Apr 28, 2026 | 6.81 | 6.83 | 6.75 | 6.76 | 6.76 | -0.29% | 193,977 |
| Apr 27, 2026 | 6.78 | 6.86 | 6.77 | 6.78 | 6.78 | -0.13% | 140,649 |
| Apr 24, 2026 | 6.94 | 6.94 | 6.79 | 6.79 | 6.79 | -2.67% | 128,357 |
| Apr 23, 2026 | 6.97 | 6.99 | 6.89 | 6.98 | 6.98 | 0.66% | 260,389 |
| Apr 22, 2026 | 7.14 | 7.14 | 6.93 | 6.93 | 6.93 | -1.90% | 275,120 |
| Apr 21, 2026 | 7.34 | 7.35 | 7.07 | 7.07 | 7.07 | -3.44% | 167,573 |
| Apr 20, 2026 | 7.34 | 7.39 | 7.30 | 7.32 | 7.32 | -1.38% | 218,310 |
| Apr 17, 2026 | 7.28 | 7.50 | 7.28 | 7.42 | 7.42 | 1.78% | 131,435 |
| Apr 16, 2026 | 7.38 | 7.42 | 7.26 | 7.29 | 7.29 | -1.15% | 417,499 |
| Apr 15, 2026 | 7.43 | 7.43 | 7.37 | 7.38 | 7.38 | -1.02% | 2,958,879 |
| Apr 14, 2026 | 7.39 | 7.45 | 7.34 | 7.45 | 7.45 | 1.42% | 198,960 |
| Apr 13, 2026 | 7.30 | 7.38 | 7.26 | 7.35 | 7.35 | 0.42% | 267,622 |
| Apr 10, 2026 | 7.40 | 7.42 | 7.28 | 7.32 | 7.32 | -1.52% | 146,200 |
| Apr 9, 2026 | 7.43 | 7.45 | 7.38 | 7.43 | 7.43 | 0.10% | 167,338 |
| Apr 8, 2026 | 7.37 | 7.43 | 7.27 | 7.42 | 7.42 | 3.28% | 189,715 |
| Apr 7, 2026 | 7.34 | 7.34 | 7.16 | 7.19 | 7.19 | -1.08% | 323,644 |
| Apr 2, 2026 | 7.31 | 7.31 | 7.17 | 7.27 | 7.27 | 0.12% | 133,586 |
| Apr 1, 2026 | 7.17 | 7.28 | 7.10 | 7.26 | 7.26 | 3.91% | 369,805 |
| Mar 31, 2026 | 6.85 | 7.04 | 6.80 | 6.98 | 6.98 | 1.23% | 5,919,850 |
| Mar 30, 2026 | 6.84 | 7.08 | 6.81 | 6.90 | 6.90 | -0.20% | 281,895 |
| Mar 27, 2026 | 7.02 | 7.07 | 6.89 | 6.91 | 6.91 | -1.58% | 211,426 |
| Mar 26, 2026 | 7.15 | 7.19 | 7.02 | 7.02 | 7.02 | -2.04% | 163,898 |
| Mar 25, 2026 | 7.14 | 7.29 | 7.10 | 7.17 | 7.17 | 1.99% | 81,789 |
| Mar 24, 2026 | 7.08 | 7.12 | 6.96 | 7.03 | 7.03 | -1.30% | 109,596 |
| Mar 23, 2026 | 7.08 | 7.64 | 6.90 | 7.12 | 7.12 | -0.19% | 266,147 |
| Mar 20, 2026 | 7.26 | 7.31 | 7.14 | 7.14 | 7.14 | -1.52% | 104,047 |