iShares Trust - iShares U.S. Regional Banks ETF (0JJE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:26PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 100 |
| 15 Apr 2024 | 40.92 | 41.38 | 40.13 | 40.20 | 40.20 | 97,640 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.30376 Dividend | |||||
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 100 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 41.29 | 41.29 | 41.28 | 41.28 | 41.28 | 650 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 50 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 100 |
| 13 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 100 |
| 12 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 99 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 38.56 | 39.13 | 38.56 | 39.13 | 39.13 | 98 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 39.50 | 39.60 | 39.50 | 39.60 | 39.60 | 550 |
| 02 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 100 |
| 01 Feb 2024 | 39.87 | 39.87 | 39.65 | 39.65 | 39.65 | 200 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 56 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 50 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 200 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 250 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 50 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 90 |
| 21 Dec 2023 | 41.40 | 41.52 | 41.40 | 41.52 | 41.52 | 143 |
| 20 Dec 2023 | 41.93 | 42.01 | 41.84 | 41.84 | 41.84 | 322 |
| 20 Dec 2023 | 0.481558 Dividend | |||||
| 19 Dec 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 42.10 | 34 |
| 18 Dec 2023 | 42.28 | 42.28 | 42.11 | 42.11 | 41.63 | 243 |
| 15 Dec 2023 | 42.67 | 42.67 | 42.60 | 42.60 | 42.12 | 275 |
| 14 Dec 2023 | 43.20 | 43.43 | 42.74 | 42.74 | 42.26 | 1,129 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 38.62 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.