iShares V Public Limited Company iSh SP US Banks ETF USD Acc
(BNKS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$6.83
|
$6.93
|
$6.78
|
$6.83
|
5,337,060
|
|
21/11/2024
|
$6.72
|
$6.84
|
$6.67
|
$6.83
|
149,339
|
|
20/11/2024
|
$6.72
|
$6.80
|
$6.68
|
$6.69
|
1,070,916
|
|
19/11/2024
|
$6.83
|
$6.83
|
$6.64
|
$6.74
|
661,547
|
|
18/11/2024
|
$6.79
|
$6.81
|
$6.74
|
$6.80
|
193,077
|
|
15/11/2024
|
$6.72
|
$6.81
|
$6.70
|
$6.78
|
432,273
|
|
14/11/2024
|
$6.80
|
$6.88
|
$6.75
|
$6.78
|
1,211,798
|
|
13/11/2024
|
$6.78
|
$6.90
|
$6.75
|
$6.90
|
643,113
|
|
12/11/2024
|
$6.84
|
$6.85
|
$6.75
|
$6.84
|
619,005
|
|
11/11/2024
|
$6.70
|
$6.85
|
$6.66
|
$6.84
|
2,032,946
|
|
08/11/2024
|
$6.63
|
$6.67
|
$6.58
|
$6.64
|
1,256,540
|
|
07/11/2024
|
$6.82
|
$6.91
|
$6.65
|
$6.66
|
1,313,041
|
|
06/11/2024
|
$6.38
|
$6.74
|
$6.37
|
$6.74
|
27,241,056
|
|
05/11/2024
|
$6.05
|
$6.11
|
$5.99
|
$6.11
|
261,683
|
|
04/11/2024
|
$6.08
|
$6.09
|
$6.00
|
$6.13
|
190,540
|
|
01/11/2024
|
$6.11
|
$6.18
|
$6.11
|
$6.16
|
93,787
|
|
31/10/2024
|
$6.21
|
$6.21
|
$6.13
|
$6.16
|
159,023
|
|
30/10/2024
|
$6.15
|
$6.26
|
$6.10
|
$6.20
|
60,398
|
|
29/10/2024
|
$6.19
|
$6.19
|
$6.14
|
$6.15
|
105,674
|
|
28/10/2024
|
$6.09
|
$6.15
|
$6.05
|
$6.15
|
287,557
|
|
25/10/2024
|
$6.11
|
$6.15
|
$6.06
|
$6.06
|
26,239
|
|
24/10/2024
|
$6.05
|
$6.13
|
$5.79
|
$6.06
|
50,494
|
|
23/10/2024
|
$6.07
|
$6.10
|
$6.04
|
$6.06
|
59,692
|
|
22/10/2024
|
$6.00
|
$6.06
|
$5.95
|
$6.04
|
26,425
|
|
21/10/2024
|
$6.13
|
$6.16
|
$6.02
|
$6.02
|
309,551
|
|
18/10/2024
|
$6.16
|
$6.20
|
$6.10
|
$6.19
|
25,983
|
|
17/10/2024
|
$6.17
|
$6.20
|
$6.12
|
$6.19
|
90,861
|
|
16/10/2024
|
$6.08
|
$6.19
|
$6.05
|
$6.15
|
85,181
|
|
15/10/2024
|
$6.06
|
$6.17
|
$6.04
|
$6.16
|
528,204
|
|
14/10/2024
|
$6.02
|
$6.04
|
$5.97
|
$6.04
|
70,925
|
|
11/10/2024
|
$5.79
|
$6.02
|
$5.77
|
$6.00
|
461,533
|
|
10/10/2024
|
$5.81
|
$5.82
|
$5.76
|
$5.78
|
18,695
|
|
09/10/2024
|
$5.74
|
$5.83
|
$5.70
|
$5.83
|
68,657
|
|
08/10/2024
|
$5.73
|
$5.79
|
$5.72
|
$5.75
|
371,364
|
|
07/10/2024
|
$5.76
|
$5.78
|
$5.70
|
$5.75
|
98,449
|
|
04/10/2024
|
$5.60
|
$5.73
|
$5.58
|
$5.70
|
33,107
|
|
03/10/2024
|
$5.64
|
$5.66
|
$5.56
|
$5.61
|
27,610
|
|
02/10/2024
|
$5.59
|
$5.67
|
$5.59
|
$5.64
|
21,822
|
|
01/10/2024
|
$5.80
|
$5.80
|
$5.60
|
$5.68
|
172,203
|
|
30/09/2024
|
$5.74
|
$5.78
|
$5.70
|
$5.78
|
19,853
|
|
27/09/2024
|
$5.73
|
$5.79
|
$5.71
|
$5.78
|
14,308
|
|
26/09/2024
|
$5.67
|
$5.73
|
$5.67
|
$5.73
|
20,149
|
|
25/09/2024
|
$5.70
|
$5.76
|
$5.66
|
$5.67
|
31,822
|
|
24/09/2024
|
$5.79
|
$5.83
|
$5.73
|
$5.73
|
188,619
|
|
23/09/2024
|
$5.85
|
$5.86
|
$5.76
|
$5.77
|
853,189
|
|
20/09/2024
|
$5.88
|
$5.90
|
$5.81
|
$5.81
|
50,961
|
|
19/09/2024
|
$5.79
|
$5.90
|
$5.79
|
$5.86
|
2,898
|
|
18/09/2024
|
$5.71
|
$5.73
|
$5.67
|
$5.71
|
44,669
|
|
17/09/2024
|
$5.67
|
$5.76
|
$5.67
|
$5.76
|
589,171
|
|
16/09/2024
|
$5.59
|
$5.67
|
$5.59
|
$5.64
|
22,930
|
|
13/09/2024
|
$5.53
|
$5.63
|
$5.52
|
$5.53
|
150,316
|
|
12/09/2024
|
$5.56
|
$5.59
|
$5.50
|
$5.53
|
136,873
|
|
11/09/2024
|
$5.55
|
$5.55
|
$5.41
|
$5.43
|
268,676
|
|
10/09/2024
|
$5.70
|
$5.72
|
$5.51
|
$5.51
|
231,633
|
|
09/09/2024
|
$5.59
|
$5.65
|
$5.59
|
$5.64
|
63,392
|
|
06/09/2024
|
$5.69
|
$5.74
|
$5.61
|
$5.61
|
17,072
|
|
05/09/2024
|
$5.75
|
$5.81
|
$5.71
|
$5.71
|
56,964
|
|
04/09/2024
|
$5.81
|
$5.84
|
$5.78
|
$5.81
|
59,631
|
|
03/09/2024
|
$5.90
|
$5.90
|
$5.81
|
$5.87
|
21,267
|
|
02/09/2024
|
$5.90
|
$5.90
|
$5.86
|
$5.82
|
2,748
|
|
30/08/2024
|
$5.85
|
$5.88
|
$5.82
|
$5.82
|
44,075
|
|
29/08/2024
|
$5.86
|
$5.86
|
$5.81
|
$5.82
|
9,007
|
|
28/08/2024
|
$5.79
|
$5.83
|
$5.74
|
$5.81
|
77,391
|
|
27/08/2024
|
$5.80
|
$5.81
|
$5.74
|
$5.76
|
34,088
|
|
26/08/2024
|
$5.61
|
$5.62
|
$5.58
|
$5.62
|
7,387
|
|
23/08/2024
|
$5.61
|
$5.62
|
$5.58
|
$5.62
|
7,387
|
|
22/08/2024
|
$5.61
|
$5.62
|
$5.58
|
$5.62
|
7,387
|
|
21/08/2024
|
$5.58
|
$5.61
|
$5.54
|
$5.55
|
12,013
|
|
20/08/2024
|
$5.66
|
$5.66
|
$5.57
|
$5.61
|
3,891
|
|
19/08/2024
|
$5.59
|
$5.62
|
$5.57
|
$5.61
|
19,084
|
|
16/08/2024
|
$5.54
|
$5.59
|
$5.50
|
$5.55
|
52,185
|
|
15/08/2024
|
$5.43
|
$5.57
|
$5.41
|
$5.57
|
113,778
|
|
14/08/2024
|
$5.43
|
$5.45
|
$5.40
|
$5.41
|
52,318
|
|
13/08/2024
|
$5.39
|
$5.42
|
$5.34
|
$5.36
|
43,975
|
|
12/08/2024
|
$5.38
|
$5.50
|
$5.38
|
$5.39
|
317,258
|
|
09/08/2024
|
$5.42
|
$5.42
|
$5.37
|
$5.37
|
20,274
|
|
08/08/2024
|
$5.29
|
$5.38
|
$5.22
|
$5.36
|
193,931
|
|
07/08/2024
|
$5.32
|
$5.44
|
$5.32
|
$5.37
|
31,943
|
|
06/08/2024
|
$5.32
|
$5.35
|
$5.25
|
$5.30
|
109,847
|
|
05/08/2024
|
$5.31
|
$5.37
|
$5.07
|
$5.25
|
599,437
|
|
02/08/2024
|
$5.64
|
$5.64
|
$5.34
|
$5.36
|
892,582
|
|
01/08/2024
|
$5.86
|
$5.87
|
$5.63
|
$5.64
|
139,151
|
|
31/07/2024
|
$5.92
|
$5.95
|
$5.86
|
$5.90
|
16,003
|
|
30/07/2024
|
$5.88
|
$5.93
|
$5.85
|
$5.92
|
90,654
|
|
29/07/2024
|
$5.95
|
$5.98
|
$5.86
|
$5.86
|
280,879
|
|
26/07/2024
|
$5.89
|
$5.94
|
$5.87
|
$5.87
|
65,880
|
|
25/07/2024
|
$5.75
|
$5.88
|
$5.73
|
$5.87
|
184,685
|
|
24/07/2024
|
$5.83
|
$5.85
|
$5.78
|
$5.83
|
3,660,361
|
|
23/07/2024
|
$5.80
|
$5.84
|
$5.74
|
$5.84
|
126,984
|
|
22/07/2024
|
$5.69
|
$5.75
|
$5.65
|
$5.75
|
91,150
|
|
19/07/2024
|
$5.70
|
$5.77
|
$5.66
|
$5.70
|
381,847
|
|
18/07/2024
|
$5.84
|
$5.86
|
$5.79
|
$5.79
|
777,557
|
|
17/07/2024
|
$5.70
|
$5.83
|
$5.69
|
$5.82
|
230,751
|
|
16/07/2024
|
$5.55
|
$5.71
|
$5.53
|
$5.69
|
1,039,513
|
|
15/07/2024
|
$5.46
|
$5.58
|
$5.45
|
$5.56
|
99,674
|
|
12/07/2024
|
$5.49
|
$5.52
|
$5.39
|
$5.46
|
589,502
|
|
11/07/2024
|
$5.32
|
$5.44
|
$5.31
|
$5.44
|
614,867
|
|
10/07/2024
|
$5.28
|
$5.30
|
$5.26
|
$5.30
|
5,748
|
|
09/07/2024
|
$5.18
|
$5.21
|
$5.18
|
$5.21
|
127,250
|
|
08/07/2024
|
$5.14
|
$5.20
|
$5.13
|
$5.17
|
45,794
|
|
05/07/2024
|
$5.27
|
$5.28
|
$5.17
|
$5.17
|
121,420
|
|
04/07/2024
|
$5.26
|
$5.27
|
$5.24
|
$5.26
|
8,151
|
|
03/07/2024
|
$5.30
|
$5.31
|
$5.26
|
$5.26
|
1,922,223
|
|
02/07/2024
|
$5.21
|
$5.24
|
$5.19
|
$5.24
|
29,350
|
|
01/07/2024
|
$5.26
|
$5.28
|
$5.21
|
$5.23
|
85,606
|
|
28/06/2024
|
$5.10
|
$5.22
|
$5.10
|
$5.21
|
19,782
|
|
27/06/2024
|
$5.04
|
$5.07
|
$5.03
|
$5.07
|
144,111
|
|
26/06/2024
|
$5.08
|
$5.09
|
$5.02
|
$5.03
|
49,266
|
|
25/06/2024
|
$5.13
|
$5.15
|
$5.09
|
$5.09
|
4,916
|
|
24/06/2024
|
$5.03
|
$5.15
|
$5.03
|
$5.14
|
292,937
|
|
21/06/2024
|
$5.04
|
$5.06
|
$5.00
|
$5.01
|
184,425
|
|
20/06/2024
|
$5.04
|
$5.07
|
$5.00
|
$5.03
|
384,471
|
|
19/06/2024
|
$5.05
|
$5.07
|
$5.02
|
$5.02
|
5,211
|
|
18/06/2024
|
$5.00
|
$5.05
|
$4.99
|
$5.04
|
14,707
|
|
17/06/2024
|
$4.93
|
$4.98
|
$4.91
|
$4.95
|
63,966
|
|
14/06/2024
|
$4.95
|
$4.97
|
$4.90
|
$4.95
|
1,521,483
|
|
13/06/2024
|
$5.02
|
$5.05
|
$4.96
|
$4.98
|
314,604
|
|
12/06/2024
|
$4.96
|
$5.10
|
$4.93
|
$5.08
|
78,288
|
|
11/06/2024
|
$5.04
|
$5.04
|
$4.90
|
$4.94
|
31,383
|
|
10/06/2024
|
$5.04
|
$5.06
|
$4.98
|
$5.00
|
807,079
|
|
07/06/2024
|
$5.10
|
$5.10
|
$5.01
|
$5.08
|
35,213
|
|
06/06/2024
|
$5.07
|
$5.10
|
$5.06
|
$5.07
|
22,984
|
|
05/06/2024
|
$5.09
|
$5.09
|
$5.06
|
$5.07
|
95,304
|
|
04/06/2024
|
$5.14
|
$5.16
|
$5.07
|
$5.15
|
190,067
|
|
03/06/2024
|
$5.24
|
$5.27
|
$5.15
|
$5.15
|
190,886
|
|
31/05/2024
|
$5.12
|
$5.17
|
$5.10
|
$5.17
|
69,327
|
|
30/05/2024
|
$5.08
|
$5.14
|
$5.04
|
$5.13
|
168,274
|
|
29/05/2024
|
$5.13
|
$5.14
|
$5.03
|
$5.04
|
30,248
|
|
28/05/2024
|
$5.22
|
$5.26
|
$5.19
|
$5.20
|
131,335
|
|
27/05/2024
|
$5.18
|
$5.21
|
$5.17
|
$5.20
|
40,416
|