Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishs Rsl 1000 V (R1VL) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Oct 2025 (Thu) 34.03 34.145 34.03 34.01 3,608
15th Oct 2025 (Wed) 34.02 34.23 34.00 34.06 14,955
14th Oct 2025 (Tue) 33.50 33.745 33.38 33.6925 19,945
13th Oct 2025 (Mon) 33.595 33.60 33.51 33.635 3,707
10th Oct 2025 (Fri) 34.015 34.025 33.535 33.6625 4,720
9th Oct 2025 (Thu) 34.20 34.275 34.00 34.00 11,208
8th Oct 2025 (Wed) 34.18 34.20 34.15 34.2525 3,104
7th Oct 2025 (Tue) 34.21 34.345 34.14 34.17 48,488
6th Oct 2025 (Mon) 34.315 34.38 34.26 34.2975 7,202
3rd Oct 2025 (Fri) 34.15 34.30 34.125 34.2475 1,554
2nd Oct 2025 (Thu) 33.99 34.12 33.95 33.98 17,682
1st Oct 2025 (Wed) 33.775 34.015 33.77 33.965 64,734
30th Sep 2025 (Tue) 33.89 33.89 33.795 33.7275 10,325
29th Sep 2025 (Mon) 34.04 34.05 33.865 33.88 36,454
26th Sep 2025 (Fri) 33.67 33.795 33.67 33.8325 15,729
25th Sep 2025 (Thu) 33.795 33.795 33.59 33.5775 17,190
24th Sep 2025 (Wed) 33.855 33.90 33.84 33.8625 1,029
23rd Sep 2025 (Tue) 33.81 33.96 33.81 33.955 4,162
22nd Sep 2025 (Mon) 33.815 33.815 33.81 33.795 414
19th Sep 2025 (Fri) 33.925 33.98 33.755 33.7625 36,299
18th Sep 2025 (Thu) 33.85 33.99 33.80 33.8775 11,689
17th Sep 2025 (Wed) 33.65 33.705 33.62 33.805 34,771
16th Sep 2025 (Tue) 33.71 33.72 33.61 33.56 1,012
15th Sep 2025 (Mon) 33.715 33.73 33.715 33.69 4,301
12th Sep 2025 (Fri) 33.805 33.805 33.755 33.7475 2,633
11th Sep 2025 (Thu) 33.77 33.79 33.77 33.8075 1,935
10th Sep 2025 (Wed) 33.465 33.555 33.395 33.395 38,423
9th Sep 2025 (Tue) 33.50 33.505 33.45 33.4625 18,786
8th Sep 2025 (Mon) 33.54 33.54 33.32 33.475 5,132
5th Sep 2025 (Fri) 33.60 33.63 33.525 33.4775 72
4th Sep 2025 (Thu) 33.39 33.39 33.35 33.445 1,123
3rd Sep 2025 (Wed) 33.30 33.39 33.245 33.2425 12,094
2nd Sep 2025 (Tue) 33.58 33.58 33.29 33.2025 873
1st Sep 2025 (Mon) 33.57 33.57 33.57 33.57 348
29th Aug 2025 (Fri) 33.41 33.445 33.41 33.445 3,384
28th Aug 2025 (Thu) 33.54 33.54 33.405 33.41 2,401
27th Aug 2025 (Wed) 33.325 33.46 33.31 33.46 7,115
26th Aug 2025 (Tue) 33.285 33.35 33.25 33.2575 17,593
25th Aug 2025 (Mon) 33.5675 33.5675 33.5675 33.5675 0
22nd Aug 2025 (Fri) 33.00 33.55 33.00 33.5675 9,953
21st Aug 2025 (Thu) 33.08 33.08 32.95 33.0325 2,786
20th Aug 2025 (Wed) 33.00 33.08 32.985 33.065 50,953
19th Aug 2025 (Tue) 32.925 33.10 32.925 33.0875 6,568
18th Aug 2025 (Mon) 32.995 33.00 32.97 32.97 14,928
FTSE 100 Latest
Value9,355.66
Change-80.43