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 (ITDE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 34.03 34.03 34.03 34.0706 300
21st Jul 2025 (Mon) 34.04 34.05 34.04 33.98 200
18th Jul 2025 (Fri) 33.90 33.90 33.90 33.8648 300
17th Jul 2025 (Thu) 33.76 33.90 33.76 33.8896 605
16th Jul 2025 (Wed) 33.75 33.75 33.75 33.75 0
15th Jul 2025 (Tue) 33.75 33.75 33.69 33.6236 3,463
14th Jul 2025 (Mon) 33.74 33.79 33.74 33.7832 100
11th Jul 2025 (Fri) 33.73 33.77 33.73 33.7224 406
10th Jul 2025 (Thu) 33.80 33.94 33.80 33.92 441
9th Jul 2025 (Wed) 33.70 33.82 33.70 33.8337 400
8th Jul 2025 (Tue) 33.65 33.65 33.65 33.66 1,336
7th Jul 2025 (Mon) 33.75 33.75 33.75 33.5963 692
4th Jul 2025 (Fri) 33.85 33.92 33.85 33.8878 926
3rd Jul 2025 (Thu) 33.85 33.92 33.85 33.8878 926
2nd Jul 2025 (Wed) 33.66 33.7246 33.66 33.7246 10
1st Jul 2025 (Tue) 33.66 33.66 33.66 33.6197 253
30th Jun 2025 (Mon) 33.53 33.53 33.47 33.63 3,932
27th Jun 2025 (Fri) 33.42 33.42 33.42 33.44 181
26th Jun 2025 (Thu) 33.26 33.29 33.26 33.3633 561
25th Jun 2025 (Wed) 33.06 33.07 33.06 33.07 59
24th Jun 2025 (Tue) 33.06 33.22 33.06 33.21 300
23rd Jun 2025 (Mon) 32.53 32.73 32.53 32.8048 430
20th Jun 2025 (Fri) 32.59 32.62 32.57 32.5525 1,061
19th Jun 2025 (Thu) 32.79 32.83 32.77 32.6722 100
18th Jun 2025 (Wed) 32.79 32.83 32.77 32.6722 100
17th Jun 2025 (Tue) 32.66 32.66 32.66 32.6403 356
16th Jun 2025 (Mon) 32.78 32.91 32.78 32.91 0
13th Jun 2025 (Fri) 32.78 32.78 32.78 32.6444 265
12th Jun 2025 (Thu) 33.02 33.02 33.00 33.025 591
11th Jun 2025 (Wed) 32.98 32.99 32.89 32.8999 200
10th Jun 2025 (Tue) 32.92 32.98 32.86 32.9286 1,897
9th Jun 2025 (Mon) 32.75 32.8096 32.75 32.8096 0
6th Jun 2025 (Fri) 32.75 32.75 32.67 32.761 1,300
5th Jun 2025 (Thu) 32.63 32.71 32.51 32.5454 601
4th Jun 2025 (Wed) 32.68 32.68 32.68 32.6404 216
3rd Jun 2025 (Tue) 32.35 32.5338 32.35 32.5338 0
2nd Jun 2025 (Mon) 32.35 32.46 32.31 32.45 800
30th May 2025 (Fri) 32.22 32.33 32.15 32.34 1,430
29th May 2025 (Thu) 32.33 32.33 32.33 32.33 213
28th May 2025 (Wed) 32.3721 32.3721 32.3721 32.3721 0
27th May 2025 (Tue) 32.40 32.40 32.40 32.40 800
26th May 2025 (Mon) 31.8948 31.8948 31.8948 31.8948 0
24th May 2025 (Sat) 31.962 31.962 31.8948 31.8948 0
23rd May 2025 (Fri) 31.962 31.962 31.962 31.962 0
FTSE 100 Latest
Value9,023.81
Change10.82