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!

Ishares Large C (DMAX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 27.839 27.839 27.80 27.83 333
25th Sep 2026 (Fri) 27.80 27.80 27.80 27.8302 1,833
24th Sep 2026 (Thu) 27.76 27.82 27.76 27.80 2,706
23rd Sep 2026 (Wed) 27.78 27.78 27.78 27.77 373
22nd Sep 2026 (Tue) 27.78 27.8102 27.78 27.8102 103
21st Sep 2026 (Mon) 27.78 27.78 27.77 27.78 1,331
18th Sep 2026 (Fri) 27.72 27.72 27.72 27.73 151
17th Sep 2026 (Thu) 27.74 27.74 27.731 27.731 2
16th Sep 2026 (Wed) 27.74 27.74 27.675 27.675 46
15th Sep 2026 (Tue) 27.74 27.74 27.74 27.695 576
14th Sep 2026 (Mon) 27.701 27.7052 27.701 27.7052 13
11th Sep 2026 (Fri) 27.701 27.701 27.701 27.725 301
10th Sep 2026 (Thu) 27.66 27.66 27.66 27.6672 123
9th Sep 2026 (Wed) 27.68 27.695 27.67 27.67 5,826
8th Sep 2026 (Tue) 27.72 27.72 27.69 27.69 4
7th Sep 2026 (Mon) 27.72 27.72 27.71 27.71 307
4th Sep 2026 (Fri) 27.72 27.72 27.71 27.71 307
3rd Sep 2026 (Thu) 27.701 27.701 27.701 27.735 340
2nd Sep 2026 (Wed) 27.68 27.695 27.68 27.695 1
1st Sep 2026 (Tue) 27.68 27.68 27.665 27.665 111
31st Aug 2026 (Mon) 27.68 27.68 27.68 27.6951 428
28th Aug 2026 (Fri) 27.75 27.75 27.69 27.695 2,525
27th Aug 2026 (Thu) 27.66 27.70 27.66 27.69 2,378
26th Aug 2026 (Wed) 27.65 27.66 27.65 27.65 351
25th Aug 2026 (Tue) 27.65 27.65 27.65 27.65 142
24th Aug 2026 (Mon) 27.65 27.65 27.65 27.655 355
21st Aug 2026 (Fri) 27.62 27.6427 27.62 27.6427 1
20th Aug 2026 (Thu) 27.62 27.62 27.62 27.60 3
19th Aug 2026 (Wed) 27.64 27.6499 27.64 27.6499 15
18th Aug 2026 (Tue) 27.64 27.64 27.6316 27.6316 36
17th Aug 2026 (Mon) 27.64 27.66 27.64 27.6467 901
14th Aug 2026 (Fri) 27.63 27.6517 27.63 27.6517 3
13th Aug 2026 (Thu) 27.63 27.64 27.63 27.6446 865
12th Aug 2026 (Wed) 27.601 27.601 27.601 27.63 105
11th Aug 2026 (Tue) 27.64 27.64 27.64 27.61 17
10th Aug 2026 (Mon) 27.65 27.65 27.59 27.59 2,227
7th Aug 2026 (Fri) 27.55 27.6146 27.55 27.6146 1
6th Aug 2026 (Thu) 27.55 27.59 27.55 27.59 54
5th Aug 2026 (Wed) 27.55 27.5897 27.55 27.5897 51
4th Aug 2026 (Tue) 27.55 27.561 27.55 27.58 601
3rd Aug 2026 (Mon) 27.511 27.56 27.511 27.54 605
31st Jul 2026 (Fri) 27.44 27.52 27.43 27.52 864
30th Jul 2026 (Thu) 27.44 27.46 27.411 27.4449 797
29th Jul 2026 (Wed) 27.41 27.41 27.41 27.3703 162
FTSE 100 Latest
Value10,684.88
Change-10.37