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
6th Nov 2026 (Fri) 43.47 43.745 43.12 43.6875 92,614
5th Nov 2026 (Thu) 44.925 45.20 44.11 44.18 120,711
4th Nov 2026 (Wed) 43.64 44.625 43.60 44.625 67,970
3rd Nov 2026 (Tue) 43.735 43.805 43.58 43.7925 145,410
2nd Nov 2026 (Mon) 43.78 44.11 43.76 44.05 41,101
30th Oct 2026 (Fri) 43.93 43.995 43.76 43.82 39,048
29th Oct 2026 (Thu) 44.065 44.10 43.975 44.0025 38,935
28th Oct 2026 (Wed) 43.625 43.70 43.59 43.705 42,875
27th Oct 2026 (Tue) 43.655 43.74 43.53 43.675 23,003
26th Oct 2026 (Mon) 43.57 43.77 43.495 43.63 238,241
23rd Oct 2026 (Fri) 43.705 43.72 43.38 43.62 443,352
22nd Oct 2026 (Thu) 43.52 43.61 43.445 43.585 29,738
21st Oct 2026 (Wed) 43.48 43.605 43.465 43.605 98,715
20th Oct 2026 (Tue) 43.31 43.565 43.20 43.47 259,489
19th Oct 2026 (Mon) 43.365 43.365 43.175 43.2925 84,459
16th Oct 2026 (Fri) 43.32 43.54 43.305 43.41 526,312
15th Oct 2026 (Thu) 43.065 43.305 43.065 43.26 79,057
14th Oct 2026 (Wed) 43.065 43.20 42.81 42.8625 53,251
13th Oct 2026 (Tue) 43.195 43.235 42.995 43.0325 18,391
12th Oct 2026 (Mon) 42.94 43.01 42.905 42.99 14,429
9th Oct 2026 (Fri) 42.605 42.785 42.54 42.76 21,044
8th Oct 2026 (Thu) 42.325 42.43 42.21 42.2975 45,484
7th Oct 2026 (Wed) 42.535 42.57 42.25 42.31 19,163
6th Oct 2026 (Tue) 42.47 42.60 42.205 42.575 48,270
5th Oct 2026 (Mon) 42.05 42.235 42.015 42.215 21,090
2nd Oct 2026 (Fri) 42.02 42.24 42.02 42.12 30,826
1st Oct 2026 (Thu) 41.895 42.02 41.705 41.715 40,757
30th Sep 2026 (Wed) 42.17 42.265 42.035 42.25 62,325
29th Sep 2026 (Tue) 42.245 42.265 41.96 41.9725 36,302
28th Sep 2026 (Mon) 42.595 42.595 42.22 42.24 62,416
25th Sep 2026 (Fri) 42.375 42.48 42.32 42.445 30,340
24th Sep 2026 (Thu) 42.40 42.505 42.305 42.305 34,956
23rd Sep 2026 (Wed) 42.75 42.795 42.585 42.595 59,618
22nd Sep 2026 (Tue) 42.89 42.975 42.665 42.67 61,912
21st Sep 2026 (Mon) 42.70 42.765 42.63 42.74 92,249
18th Sep 2026 (Fri) 42.81 42.81 42.50 42.5525 202,517
17th Sep 2026 (Thu) 42.705 42.86 42.605 42.665 60,803
16th Sep 2026 (Wed) 42.90 42.935 42.73 42.7625 70,244
15th Sep 2026 (Tue) 42.86 42.975 42.77 42.8325 55,771
14th Sep 2026 (Mon) 43.01 43.115 42.93 42.9575 613,313
11th Sep 2026 (Fri) 42.85 43.07 42.81 43.005 384,894
10th Sep 2026 (Thu) 42.98 43.01 42.685 42.755 29,213
9th Sep 2026 (Wed) 43.05 43.095 42.76 42.805 47,933
8th Sep 2026 (Tue) 43.185 43.22 43.085 43.105 13,326
7th Sep 2026 (Mon) 43.265 43.30 43.17 43.175 2,382
FTSE 100 Latest
Value10,673.94
Change-108.72