Market data

Select a section

Ishares V Public Limited Company Ishrs S&P 500 Con Disc Sect ETF USD Acc

(ICDU)
Sector: n/a
1,176.00p
-2.00p -0.17
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 1,177.00p 1,190.00p 1,172.15p 1,176.00p 6,744
11/11/2024 1,172.50p 1,179.00p 1,160.50p 1,178.00p 17,064
08/11/2024 1,147.50p 1,149.50p 1,129.52p 1,149.50p 6,606
07/11/2024 1,120.00p 1,130.00p 1,111.50p 1,130.00p 3,528
06/11/2024 1,110.50p 1,122.50p 1,102.00p 1,110.75p 6,001
05/11/2024 1,060.00p 1,067.00p 1,057.14p 1,067.00p 793
04/11/2024 1,060.00p 1,062.00p 1,053.50p 1,061.25p 4,548
01/11/2024 1,056.50p 1,075.50p 1,064.71p 1,066.25p 15,239
31/10/2024 1,056.50p 1,058.50p 1,049.50p 1,050.75p 140
30/10/2024 1,056.50p 1,065.00p 1,056.00p 1,053.00p 1,441
29/10/2024 1,057.50p 1,061.00p 1,052.00p 1,053.00p 3,284
28/10/2024 1,067.50p 1,069.50p 1,063.50p 1,066.00p 5,203
25/10/2024 1,051.50p 1,066.63p 1,051.50p 1,063.00p 1,344
24/10/2024 1,040.50p 1,052.25p 1,038.00p 1,027.75p 3,700
23/10/2024 1,033.00p 1,034.50p 1,027.75p 1,027.75p 417
22/10/2024 1,040.00p 1,040.50p 1,029.60p 1,035.25p 1,707
21/10/2024 1,046.00p 1,047.50p 1,036.50p 1,036.50p 3,831
18/10/2024 1,040.50p 1,043.75p 1,035.50p 1,043.75p 14,053
17/10/2024 1,038.00p 1,043.50p 1,040.50p 1,041.00p 77
16/10/2024 1,038.00p 1,042.48p 1,036.50p 1,037.00p 2,236
15/10/2024 1,032.50p 1,037.00p 1,031.00p 1,032.50p 123
14/10/2024 1,032.50p 1,035.62p 1,029.60p 1,031.00p 1,649
11/10/2024 1,026.00p 1,031.00p 1,023.50p 1,028.50p 16,365
10/10/2024 1,038.50p 1,041.68p 1,032.00p 1,036.75p 15,079
09/10/2024 1,023.50p 1,034.00p 1,023.50p 1,033.75p 3,017
08/10/2024 1,024.50p 1,026.00p 1,013.00p 1,026.00p 679
07/10/2024 1,030.50p 1,037.00p 1,022.49p 1,023.50p 807
04/10/2024 1,026.00p 1,038.00p 1,014.50p 1,025.75p 812
03/10/2024 1,024.50p 1,028.00p 1,017.50p 1,021.00p 1,275
02/10/2024 1,023.50p 1,023.50p 1,012.53p 1,022.50p 433
01/10/2024 1,024.00p 1,030.00p 1,013.50p 1,019.25p 1,749
30/09/2024 1,025.50p 1,028.50p 1,016.48p 1,018.25p 1,753
27/09/2024 1,028.00p 1,028.59p 1,026.26p 1,027.00p 7,638
26/09/2024 1,036.00p 1,040.34p 1,022.00p 1,022.00p 46,835
25/09/2024 1,024.50p 1,027.00p 1,022.00p 1,026.25p 15,459
24/09/2024 1,025.50p 1,028.00p 1,015.50p 1,023.25p 24,030
23/09/2024 1,014.00p 1,019.00p 1,011.50p 1,014.75p 2,587
20/09/2024 1,013.00p 1,016.00p 1,006.50p 1,008.75p 2,677
19/09/2024 1,008.50p 1,018.49p 1,008.18p 1,013.50p 5,266
18/09/2024 1,000.00p 1,004.00p 1,000.00p 1,000.50p 1,161
17/09/2024 997.25p 1,011.00p 997.25p 1,011.00p 6,573
16/09/2024 1,002.00p 1,001.00p 992.74p 994.38p 1,042
13/09/2024 1,002.00p 1,004.50p 996.00p 993.75p 3,447
12/09/2024 993.25p 998.75p 991.51p 967.25p 4,185
11/09/2024 975.75p 976.00p 963.49p 976.50p 577
10/09/2024 968.25p 979.75p 963.25p 976.50p 228
09/09/2024 964.25p 964.75p 956.03p 963.62p 35
06/09/2024 964.25p 972.75p 952.62p 952.62p 75,631
05/09/2024 956.00p 974.50p 956.00p 967.13p 5,644
04/09/2024 955.75p 963.06p 954.93p 960.38p 544
03/09/2024 974.25p 977.25p 969.50p 969.50p 17,619
02/09/2024 972.25p 974.00p 967.50p 962.50p 11,113
30/08/2024 953.75p 964.25p 953.75p 962.50p 1,262
29/08/2024 950.00p 962.99p 950.00p 962.25p 875
28/08/2024 957.25p 957.25p 949.50p 950.25p 74
27/08/2024 961.75p 967.25p 953.00p 954.25p 296
26/08/2024 982.00p 982.00p 974.63p 974.63p 121
23/08/2024 982.00p 982.00p 974.63p 974.63p 121
22/08/2024 982.00p 982.00p 974.63p 974.63p 121
21/08/2024 972.25p 983.25p 972.25p 977.75p 498
20/08/2024 964.25p 978.75p 971.75p 971.75p 66
19/08/2024 964.25p 972.50p 964.25p 971.25p 69
16/08/2024 976.75p 976.75p 965.25p 971.25p 5,823
15/08/2024 942.75p 968.99p 942.50p 968.75p 4,250
14/08/2024 950.00p 950.75p 943.38p 943.38p 26,691
13/08/2024 931.50p 938.13p 929.50p 938.13p 62,640
12/08/2024 936.75p 938.25p 926.51p 928.75p 3,544
09/08/2024 933.25p 936.75p 927.75p 932.87p 1,040
08/08/2024 913.50p 930.38p 911.59p 930.38p 28,335
07/08/2024 930.50p 939.50p 930.50p 935.38p 3,895
06/08/2024 928.25p 932.50p 921.00p 925.75p 2,433
05/08/2024 912.00p 950.25p 895.25p 919.12p 3,233
02/08/2024 957.75p 961.25p 927.52p 932.12p 13,986
01/08/2024 1,012.50p 1,015.50p 994.62p 994.62p 285
31/07/2024 997.25p 1,004.50p 992.00p 1,004.50p 43,241
30/07/2024 990.75p 996.00p 987.50p 987.75p 5,142
29/07/2024 991.25p 992.50p 977.57p 985.00p 46,494
26/07/2024 970.25p 978.00p 969.25p 971.63p 3,931
25/07/2024 961.25p 971.63p 960.00p 971.63p 15,867
24/07/2024 989.50p 992.30p 972.38p 972.38p 474
23/07/2024 1,004.50p 1,013.50p 1,003.50p 1,012.50p 1,716
22/07/2024 996.00p 1,007.00p 996.00p 1,001.50p 936
19/07/2024 1,005.50p 1,007.60p 994.88p 994.87p 33,697
18/07/2024 1,013.50p 1,018.50p 1,007.50p 1,007.50p 2,530
17/07/2024 1,021.00p 1,027.00p 1,009.60p 1,011.75p 10,461
16/07/2024 1,021.00p 1,026.50p 1,017.50p 1,025.00p 34,970
15/07/2024 1,029.50p 1,029.50p 1,019.50p 1,023.50p 2,231
12/07/2024 1,005.50p 1,017.50p 1,005.50p 1,017.50p 4,209
11/07/2024 1,027.00p 1,032.00p 1,022.00p 1,022.00p 1,333
10/07/2024 1,030.00p 1,030.00p 1,020.50p 1,023.00p 4,877
09/07/2024 1,023.50p 1,028.50p 1,022.50p 1,028.50p 1,341
08/07/2024 1,018.50p 1,024.00p 1,018.50p 1,024.00p 2,327
05/07/2024 1,021.50p 1,023.00p 1,017.53p 1,018.75p 2,200
04/07/2024 1,017.50p 1,021.50p 1,017.00p 1,017.00p 3,233
03/07/2024 1,018.00p 1,027.00p 1,015.75p 1,015.75p 91,739
02/07/2024 1,002.50p 1,014.75p 1,001.85p 1,014.75p 77,863
01/07/2024 1,002.00p 1,003.50p 997.75p 1,002.75p 7,768
28/06/2024 1,012.00p 1,013.50p 1,006.25p 1,006.25p 1,709
27/06/2024 1,001.00p 1,009.00p 1,001.00p 1,005.25p 1,609
26/06/2024 993.50p 996.75p 984.18p 996.75p 1,940
25/06/2024 993.50p 992.75p 985.50p 986.87p 314
24/06/2024 993.50p 998.50p 990.50p 992.25p 4,017
21/06/2024 991.25p 991.25p 981.75p 990.75p 2,359
20/06/2024 979.50p 983.25p 979.50p 982.87p 3,067
19/06/2024 973.75p 978.00p 972.25p 974.00p 6,147
18/06/2024 980.50p 985.25p 975.87p 975.87p 8,683
17/06/2024 971.00p 975.24p 967.02p 974.37p 8,776
14/06/2024 970.50p 971.25p 965.00p 965.00p 874
13/06/2024 972.25p 976.25p 967.50p 968.75p 4,505
12/06/2024 968.25p 969.13p 962.25p 969.12p 744
11/06/2024 968.25p 968.70p 957.51p 959.13p 655
10/06/2024 955.25p 966.00p 955.25p 963.75p 430
07/06/2024 963.75p 966.50p 959.50p 966.50p 1,950
06/06/2024 952.75p 957.88p 952.00p 957.87p 1,598
05/06/2024 950.00p 951.50p 941.69p 951.50p 2,908
04/06/2024 950.00p 947.75p 941.00p 945.37p 2,277
03/06/2024 950.00p 954.25p 945.50p 945.50p 15,005
31/05/2024 950.50p 950.50p 935.32p 937.25p 3,125
30/05/2024 939.25p 948.00p 939.00p 945.00p 195
29/05/2024 940.75p 946.73p 938.05p 946.25p 141
28/05/2024 949.75p 949.75p 941.25p 944.75p 8,522
27/05/2024 950.75p 951.50p 946.39p 951.25p 3,784
24/05/2024 950.75p 951.50p 946.39p 951.25p 3,784
23/05/2024 960.00p 962.50p 949.90p 953.00p 721
22/05/2024 960.00p 963.86p 958.25p 962.50p 1,894
21/05/2024 960.00p 962.75p 957.24p 957.25p 258
20/05/2024 971.50p 972.25p 966.50p 967.75p 5,454
17/05/2024 967.00p 970.50p 967.00p 968.25p 462
16/05/2024 972.50p 976.00p 972.50p 973.75p 20,335
15/05/2024 982.00p 979.00p 970.75p 975.00p 76
14/05/2024 982.00p 982.00p 975.50p 977.25p 96,676
13/05/2024 980.75p 986.00p 979.00p 979.00p 10,037

Market data

Select a section