Ishrs Rus 1000 Share History

Ishrs Rus 1000 Share Price history. The following table shows end-of-day data R1VG historical share prices for Ishrs Rus 1000, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

R1VG.L
Share Price R1VG.L
Charts R1VG.L
Trades R1VG.L
History Compare
R1VG.L R1VG.L
Share News R1VG.L
RNS R1VG.L
Accounts

Date	Open	High	Low	Close	Volume
2026-10-01	31.66	31.77	31.55	31.58	11,433
2026-09-30	31.81	31.82	31.64	31.81	11,926
2026-09-29	31.89	31.89	31.78	31.78	2,526
2026-09-28	32.14	32.14	31.86	31.83	2,845
2026-09-25	32.06	32.10	31.95	32.05	3,749
2026-09-24	32.01	32.15	31.99	32.00	14,631
2026-09-23	32.17	32.20	32.14	32.10	3,849
2026-09-22	32.10	32.10	31.96	31.96	3,349
2026-09-21	31.93	31.97	31.84	31.91	2,719
2026-09-18	31.99	31.99	31.85	31.85	18,465
2026-09-17	31.88	32.00	31.88	31.96	5,466
2026-09-16	31.85	31.89	31.75	31.83	1,985
2026-09-15	31.76	31.83	31.70	31.75	3,191
2026-09-14	31.95	32.00	31.84	31.87	6,237
2026-09-11	31.83	31.83	31.75	31.81	1,296
2026-09-10	31.67	31.69	31.55	31.58	654
2026-09-09	31.73	31.73	31.59	31.59	3,311
2026-09-08	31.91	31.91	31.80	31.84	810
2026-09-07	32.00	32.00	32.00	31.88	5,020
2026-09-04	32.21	32.24	32.07	32.08	23,163
2026-09-03	32.11	32.34	32.11	32.26	16,033
2026-09-02	31.99	32.16	31.98	32.08	5,434
2026-09-01	32.20	32.20	31.94	31.94	3
2026-08-31	32.20	32.20	32.20	32.20	0
2026-08-28	32.05	32.20	32.03	32.20	1,242
2026-08-27	31.99	31.99	31.99	31.99	1

Top Risers

Share	Price	Change
Ethernity Net (ENET)	0.0032	0%
Tower Resources (TRP)	0.018	0%
Rentguarantor (RGG)	113.00	0%
Futura Medical (FUM)	0.22	0%
Harvest Mi (di) (HMI)	0.25	0%

Top Fallers

Share	Price	Change
Petra Diamonds (PDL)	5.32	0%
Mothercare (MTC)	0.28	0%
Light Science Technologies (LST)	1.30	0%
Microsalt (SALT)	19.50	0%
T42 Iot Track. (TRAC)	2.60	0%

Top By Volume

Share	Price	Volume
Forgent (FORG)	0.0145	0
Ethernity Net (ENET)	0.0032	0
Tower Resources (TRP)	0.018	0
Buccaneer Ergy (BUCE)	0.0125	0
Gfinity (GFIN)	0.05	0

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.