iShares Agribusiness UCITS ETF (LON:ISAG)
London · Delayed Price · Currency is GBP · Price in USD 50.50
-0.06 (-0.12%)
Sep 9, 2025, 4:35 PM BST
LON:ISAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.65 | 50.73 | 50.50 | 50.50 | 50.50 | -0.12% | 2,495 |
| Sep 8, 2025 | 50.72 | 50.78 | 50.56 | 50.56 | 50.56 | 0.40% | 9,920 |
| Sep 5, 2025 | 50.29 | 50.72 | 50.25 | 50.36 | 50.36 | 0.54% | 87,673 |
| Sep 4, 2025 | 50.14 | 50.18 | 50.00 | 50.09 | 50.09 | -0.22% | 12,137 |
| Sep 3, 2025 | 50.35 | 50.51 | 50.13 | 50.20 | 50.20 | -0.52% | 8,796 |
| Sep 2, 2025 | 50.81 | 50.96 | 50.40 | 50.46 | 50.46 | -0.69% | 11,034 |
| Sep 1, 2025 | 50.83 | 50.91 | 50.76 | 50.81 | 50.81 | 0.18% | 4,778 |
| Aug 29, 2025 | 50.92 | 50.98 | 50.72 | 50.72 | 50.72 | 0.10% | 2,687 |
| Aug 28, 2025 | 51.21 | 51.24 | 50.66 | 50.67 | 50.67 | -0.30% | 9,459 |
| Aug 27, 2025 | 50.86 | 50.93 | 50.64 | 50.82 | 50.82 | - | 2,728 |
| Aug 26, 2025 | 51.16 | 51.24 | 50.79 | 50.82 | 50.82 | -0.53% | 4,947 |
| Aug 22, 2025 | 50.49 | 51.09 | 50.43 | 51.09 | 51.09 | 1.33% | 634 |
| Aug 21, 2025 | 50.18 | 50.42 | 50.15 | 50.42 | 50.42 | 0.60% | 5,148 |
| Aug 20, 2025 | 49.93 | 50.24 | 49.76 | 50.12 | 50.12 | 0.48% | 9,591 |
| Aug 19, 2025 | 49.84 | 49.94 | 49.76 | 49.88 | 49.88 | 0.26% | 6,437 |
| Aug 18, 2025 | 49.62 | 49.92 | 49.62 | 49.75 | 49.75 | 0.26% | 50,184 |
| Aug 15, 2025 | 49.50 | 49.62 | 49.47 | 49.62 | 49.62 | 0.71% | 5,170 |
| Aug 14, 2025 | 50.00 | 50.08 | 49.27 | 49.27 | 49.27 | -0.83% | 3,360 |
| Aug 13, 2025 | 49.54 | 49.77 | 49.43 | 49.68 | 49.68 | -0.18% | 131,295 |
| Aug 12, 2025 | 49.33 | 49.81 | 49.33 | 49.77 | 49.77 | 0.89% | 7,448 |
| Aug 11, 2025 | 49.60 | 49.62 | 49.33 | 49.33 | 49.33 | -0.04% | 357 |
| Aug 8, 2025 | 49.31 | 49.46 | 49.31 | 49.35 | 49.35 | 0.80% | 272 |
| Aug 7, 2025 | 49.57 | 49.57 | 48.89 | 48.96 | 48.96 | -1.15% | 2,845 |
| Aug 6, 2025 | 49.69 | 49.96 | 49.35 | 49.53 | 49.53 | 0.08% | 5,466 |
| Aug 5, 2025 | 49.22 | 49.61 | 49.11 | 49.49 | 49.49 | 0.84% | 12,196 |
| Aug 4, 2025 | 49.50 | 49.50 | 48.73 | 49.08 | 49.08 | 0.80% | 1,941 |
| Aug 1, 2025 | 49.05 | 49.26 | 48.59 | 48.69 | 48.69 | -1.10% | 3,042 |
| Jul 31, 2025 | 49.24 | 49.41 | 49.18 | 49.23 | 49.23 | -0.20% | 2,873 |
| Jul 30, 2025 | 49.38 | 49.60 | 49.33 | 49.33 | 49.33 | 0.20% | 11,593 |
| Jul 29, 2025 | 49.35 | 49.45 | 49.23 | 49.23 | 49.23 | -0.51% | 10,529 |
| Jul 28, 2025 | 49.98 | 49.98 | 49.34 | 49.48 | 49.48 | 0.02% | 14,008 |
| Jul 25, 2025 | 49.95 | 49.98 | 49.47 | 49.47 | 49.47 | -1.38% | 856 |
| Jul 24, 2025 | 50.35 | 50.35 | 50.12 | 50.16 | 50.16 | -0.20% | 19,179 |
| Jul 23, 2025 | 49.89 | 50.32 | 49.79 | 50.26 | 50.26 | 1.84% | 2,161 |
| Jul 22, 2025 | 48.92 | 49.35 | 48.83 | 49.35 | 49.35 | 0.20% | 5,658 |
| Jul 21, 2025 | 49.13 | 49.26 | 49.04 | 49.25 | 49.25 | 0.70% | 3,860 |
| Jul 18, 2025 | 48.97 | 48.97 | 48.71 | 48.91 | 48.91 | 0.78% | 152 |
| Jul 17, 2025 | 48.42 | 48.58 | 48.35 | 48.53 | 48.53 | 0.19% | 998 |
| Jul 16, 2025 | 48.77 | 48.77 | 48.38 | 48.44 | 48.44 | -1.08% | 210 |
| Jul 15, 2025 | 49.14 | 49.38 | 48.97 | 48.97 | 48.97 | -0.79% | 6,569 |
| Jul 14, 2025 | 49.28 | 49.54 | 49.25 | 49.36 | 49.36 | 0.16% | 2,197 |
| Jul 11, 2025 | 49.62 | 49.67 | 49.16 | 49.28 | 49.28 | -1.30% | 36,557 |
| Jul 10, 2025 | 49.69 | 49.95 | 49.67 | 49.93 | 49.93 | 0.73% | 6,421 |
| Jul 9, 2025 | 49.78 | 49.91 | 49.54 | 49.57 | 49.57 | -0.30% | 6,404 |
| Jul 8, 2025 | 49.51 | 49.90 | 49.50 | 49.72 | 49.72 | 0.12% | 9,103 |
| Jul 7, 2025 | 49.85 | 50.03 | 49.64 | 49.66 | 49.66 | -0.28% | 979 |
| Jul 4, 2025 | 49.99 | 49.99 | 49.74 | 49.80 | 49.80 | -0.54% | 604 |
| Jul 3, 2025 | 50.17 | 50.34 | 49.81 | 50.07 | 50.07 | 0.42% | 4,768 |
| Jul 2, 2025 | 49.67 | 49.87 | 49.50 | 49.86 | 49.86 | 0.95% | 15,144 |
| Jul 1, 2025 | 49.04 | 49.39 | 48.85 | 49.39 | 49.39 | 0.88% | 14,919 |