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 Lifepat (ITDB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 33.40 33.40 33.34 33.39 2,303
15th Dec 2025 (Mon) 33.43 33.43 33.42 33.42 444
12th Dec 2025 (Fri) 33.53 33.55 33.42 33.42 2,264
11th Dec 2025 (Thu) 33.52 33.61 33.51 33.61 690
10th Dec 2025 (Wed) 33.48 33.5433 33.48 33.5433 900
9th Dec 2025 (Tue) 33.48 33.48 33.3521 33.3521 37
8th Dec 2025 (Mon) 33.48 33.48 33.40 33.40 0
5th Dec 2025 (Fri) 33.55 33.55 33.46 33.49 1,529
4th Dec 2025 (Thu) 33.48 33.48 33.48 33.48 152
3rd Dec 2025 (Wed) 33.42 33.49 33.42 33.49 199
2nd Dec 2025 (Tue) 33.40 33.40 33.35 33.40 0
1st Dec 2025 (Mon) 33.37 33.37 33.35 33.347 491
28th Nov 2025 (Fri) 33.50 33.50 33.50 33.50 0
27th Nov 2025 (Thu) 33.46 33.46 33.43 33.425 656
26th Nov 2025 (Wed) 33.46 33.46 33.43 33.425 646
25th Nov 2025 (Tue) 33.23 33.27 33.21 33.265 6,968
24th Nov 2025 (Mon) 33.07 33.09 33.07 33.09 0
21st Nov 2025 (Fri) 32.92 32.92 32.8521 32.8521 0
20th Nov 2025 (Thu) 32.92 32.92 32.8624 32.8624 0
19th Nov 2025 (Wed) 32.92 32.92 32.8624 32.8624 0
18th Nov 2025 (Tue) 32.92 32.92 32.92 32.8724 0
17th Nov 2025 (Mon) 33.06 33.06 32.96 32.99 100
14th Nov 2025 (Fri) 33.23 33.23 33.16 33.16 0
13th Nov 2025 (Thu) 33.34 33.34 33.19 33.19 400
12th Nov 2025 (Wed) 33.48 33.48 33.48 33.50 900
11th Nov 2025 (Tue) 33.46 33.47 33.46 33.47 130
10th Nov 2025 (Mon) 33.32 33.32 33.32 33.37 0
7th Nov 2025 (Fri) 33.06 33.15 33.06 33.15 40
6th Nov 2025 (Thu) 33.06 33.06 33.06 33.075 297
5th Nov 2025 (Wed) 33.15 33.25 33.15 33.23 1,511
4th Nov 2025 (Tue) 33.28 33.40 33.28 33.40 0
3rd Nov 2025 (Mon) 33.28 33.42 33.28 33.40 9,313
31st Oct 2025 (Fri) 33.32 33.37 33.32 33.34 2,201
30th Oct 2025 (Thu) 33.38 33.38 33.38 33.3031 510
29th Oct 2025 (Wed) 33.57 33.57 33.449 33.449 0
28th Oct 2025 (Tue) 33.57 33.57 33.57 33.5877 0
27th Oct 2025 (Mon) 33.59 33.59 33.59 33.59 1
24th Oct 2025 (Fri) 33.42 33.45 33.42 33.417 14,591
23rd Oct 2025 (Thu) 33.28 33.34 33.28 33.27 457
22nd Oct 2025 (Wed) 33.24 33.24 33.20 33.2156 602
21st Oct 2025 (Tue) 33.29 33.30 33.28 33.29 970
20th Oct 2025 (Mon) 33.29 33.36 33.29 33.33 1,651
17th Oct 2025 (Fri) 33.14 33.14 33.14 33.14 153
16th Oct 2025 (Thu) 33.15 33.15 33.09 33.10 200
FTSE 100 Latest
Value9,684.79
Change-66.52