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
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
15th Aug 2025 (Fri) 33.025 33.025 32.98 32.96 19,560
14th Aug 2025 (Thu) 33.065 33.065 33.065 32.9225 1,552
13th Aug 2025 (Wed) 32.715 32.97 32.715 32.97 41
12th Aug 2025 (Tue) 32.505 32.69 32.49 32.715 136,769
11th Aug 2025 (Mon) 32.46 32.46 32.435 32.44 5,373
8th Aug 2025 (Fri) 32.40 32.58 32.33 32.5025 92,374
7th Aug 2025 (Thu) 32.61 32.61 32.29 32.285 109,874
6th Aug 2025 (Wed) 32.305 32.4375 32.305 32.4375 8,053
5th Aug 2025 (Tue) 32.475 32.475 32.25 32.305 42,544
4th Aug 2025 (Mon) 32.175 32.37 32.15 32.32 35,383
1st Aug 2025 (Fri) 32.17 32.17 31.90 31.9925 19,604
31st Jul 2025 (Thu) 32.695 32.695 32.695 32.695 40,186
30th Jul 2025 (Wed) 32.925 32.925 32.925 32.885 0
29th Jul 2025 (Tue) 33.04 33.04 33.00 32.925 3,883
28th Jul 2025 (Mon) 33.035 33.075 32.995 33.015 13,247
25th Jul 2025 (Fri) 33.00 33.09 32.97 32.97 72,174
24th Jul 2025 (Thu) 33.07 33.07 33.07 33.095 21
23rd Jul 2025 (Wed) 32.995 32.995 32.97 32.9575 104
22nd Jul 2025 (Tue) 32.585 32.75 32.585 32.72 694
21st Jul 2025 (Mon) 32.68 32.80 32.68 32.7575 2,608
18th Jul 2025 (Fri) 32.66 32.68 32.65 32.61 81,934
17th Jul 2025 (Thu) 32.40 32.495 32.40 32.475 7,913
16th Jul 2025 (Wed) 32.23 32.35 32.23 32.2225 1,424
FTSE 100 Latest
Value9,277.03
Change0.00