Market data

Select a section

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

(ICDU)
Sector: n/a
1,220.75p
-10.50p -0.85
Last updated: 17:03:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,236.00p 1,238.10p 1,220.00p 1,220.75p 17,978
20/02/2025 1,246.50p 1,251.00p 1,227.98p 1,231.25p 2,232
19/02/2025 1,250.00p 1,253.50p 1,245.50p 1,246.50p 15,761
18/02/2025 1,262.50p 1,264.50p 1,247.25p 1,247.25p 172,387
17/02/2025 1,256.50p 1,263.00p 1,252.50p 1,254.00p 3,887
14/02/2025 1,264.50p 1,268.50p 1,252.99p 1,255.00p 7,334
13/02/2025 1,256.00p 1,266.00p 1,249.50p 1,257.75p 3,578
12/02/2025 1,256.00p 1,265.00p 1,247.00p 1,257.25p 18,746
11/02/2025 1,276.00p 1,282.50p 1,263.00p 1,264.50p 4,729
10/02/2025 1,277.50p 1,286.50p 1,267.00p 1,283.25p 8,948
07/02/2025 1,294.50p 1,286.00p 1,277.00p 1,278.25p 5,032
06/02/2025 1,294.50p 1,304.00p 1,287.00p 1,284.50p 33,053
05/02/2025 1,291.50p 1,299.50p 1,283.21p 1,284.50p 5,716
04/02/2025 1,295.50p 1,302.50p 1,286.00p 1,296.25p 5,139
03/02/2025 1,301.50p 1,305.50p 1,281.00p 1,296.25p 53,235
31/01/2025 1,316.50p 1,331.00p 1,314.01p 1,325.75p 13,081
30/01/2025 1,305.00p 1,319.00p 1,299.50p 1,306.50p 5,281
29/01/2025 1,304.50p 1,317.00p 1,304.50p 1,307.00p 5,198
28/01/2025 1,301.00p 1,311.49p 1,294.50p 1,305.00p 4,736
27/01/2025 1,262.50p 1,296.50p 1,242.50p 1,292.50p 26,321
24/01/2025 1,317.50p 1,317.50p 1,298.35p 1,298.75p 6,670
23/01/2025 1,309.00p 1,318.00p 1,307.50p 1,310.75p 16,081
22/01/2025 1,307.00p 1,319.50p 1,303.50p 1,318.50p 20,531
21/01/2025 1,325.50p 1,325.50p 1,304.00p 1,309.00p 39,361
20/01/2025 1,322.50p 1,322.50p 1,305.50p 1,312.00p 7,478
17/01/2025 1,306.50p 1,322.00p 1,296.00p 1,320.00p 11,613
16/01/2025 1,304.00p 1,312.50p 1,293.19p 1,290.25p 16,051
15/01/2025 1,261.50p 1,294.00p 1,261.50p 1,290.25p 12,008
14/01/2025 1,278.50p 1,293.00p 1,275.50p 1,276.00p 12,009
13/01/2025 1,264.50p 1,267.49p 1,255.00p 1,261.00p 17,017
10/01/2025 1,267.50p 1,273.00p 1,254.07p 1,262.50p 6,987
09/01/2025 1,268.00p 1,272.50p 1,255.00p 1,263.25p 768
08/01/2025 1,259.00p 1,262.50p 1,244.50p 1,258.75p 2,668
07/01/2025 1,261.50p 1,268.00p 1,249.50p 1,256.25p 18,906
06/01/2025 1,273.00p 1,279.50p 1,268.00p 1,275.00p 12,444
03/01/2025 1,256.50p 1,261.25p 1,250.00p 1,261.25p 8,828
02/01/2025 1,259.00p 1,278.50p 1,254.49p 1,260.50p 4,240
01/01/2025 1,265.00p 1,268.50p 1,256.00p 1,265.00p 198
31/12/2024 1,265.00p 1,268.50p 1,256.00p 1,265.00p 198
30/12/2024 1,271.50p 1,273.77p 1,248.16p 1,261.25p 3,388
27/12/2024 1,303.00p 1,303.00p 1,271.00p 1,275.00p 10,049
26/12/2024 1,279.50p 1,285.50p 1,274.50p 1,278.00p 8,607
25/12/2024 1,279.50p 1,285.50p 1,274.50p 1,278.00p 8,607
24/12/2024 1,279.50p 1,285.50p 1,274.50p 1,278.00p 8,607
23/12/2024 1,263.00p 1,284.50p 1,265.50p 1,277.25p 13,242
20/12/2024 1,263.00p 1,280.50p 1,238.00p 1,280.50p 17,374
19/12/2024 1,312.00p 1,285.50p 1,264.50p 1,278.75p 18,941
18/12/2024 1,312.00p 1,320.00p 1,306.00p 1,317.50p 3,740
17/12/2024 1,312.50p 1,323.00p 1,308.56p 1,313.25p 7,982
16/12/2024 1,297.00p 1,312.50p 1,295.00p 1,312.50p 9,301
13/12/2024 1,295.50p 1,297.50p 1,290.00p 1,294.25p 7,384
12/12/2024 1,289.50p 1,297.00p 1,283.50p 1,295.50p 4,442
11/12/2024 1,272.00p 1,286.00p 1,270.50p 1,285.00p 4,200
10/12/2024 1,270.00p 1,278.49p 1,261.50p 1,276.50p 9,695
09/12/2024 1,270.50p 1,279.00p 1,255.00p 1,260.75p 14,126
06/12/2024 1,256.50p 1,258.50p 1,237.00p 1,257.50p 2,294
05/12/2024 1,228.50p 1,239.00p 1,225.03p 1,239.00p 2,603
04/12/2024 1,229.00p 1,229.00p 1,221.48p 1,225.75p 5,189
03/12/2024 1,217.50p 1,222.50p 1,213.00p 1,217.50p 5,218
02/12/2024 1,208.00p 1,226.00p 1,203.50p 1,220.00p 74,704
29/11/2024 1,201.00p 1,202.50p 1,193.94p 1,197.75p 229
28/11/2024 1,201.00p 1,202.00p 1,193.50p 1,197.75p 184
27/11/2024 1,203.50p 1,215.00p 1,192.50p 1,193.25p 21,360
26/11/2024 1,199.00p 1,211.00p 1,199.00p 1,210.25p 5,122
25/11/2024 1,204.50p 1,212.00p 1,195.00p 1,211.25p 12,880
22/11/2024 1,176.50p 1,197.98p 1,176.50p 1,171.75p 7,868
21/11/2024 1,174.50p 1,178.00p 1,161.50p 1,171.75p 3,877
20/11/2024 1,175.50p 1,179.50p 1,158.99p 1,161.00p 3,078
19/11/2024 1,172.00p 1,172.00p 1,166.79p 1,177.50p 915
18/11/2024 1,171.50p 1,186.50p 1,175.50p 1,177.50p 1,234
15/11/2024 1,171.50p 1,172.00p 1,160.50p 1,182.50p 12,354
14/11/2024 1,190.50p 1,199.50p 1,180.50p 1,182.50p 17,560
13/11/2024 1,190.50p 1,190.50p 1,167.80p 1,176.00p 12,968
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

Market data

Select a section