Market data

Select a section

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

(ICDU)
Sector: n/a
1,146.50p
9.50p 0.84
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 1,139.50p 1,149.99p 1,136.00p 1,137.00p 8,512
15/07/2025 1,152.50p 1,158.50p 1,150.00p 1,152.00p 8,436
14/07/2025 1,146.50p 1,151.00p 1,140.50p 1,150.50p 15,243
11/07/2025 1,137.00p 1,142.99p 1,132.95p 1,139.50p 4,062
10/07/2025 1,125.00p 1,136.00p 1,119.01p 1,136.00p 8,447
09/07/2025 1,115.50p 1,126.50p 1,115.50p 1,120.25p 8,631
08/07/2025 1,125.00p 1,126.00p 1,120.75p 1,120.75p 26,281
07/07/2025 1,122.00p 1,124.00p 1,116.82p 1,118.00p 4,284
04/07/2025 1,123.00p 1,128.50p 1,121.03p 1,123.25p 3,523
03/07/2025 1,134.50p 1,135.50p 1,124.50p 1,130.00p 10,626
02/07/2025 1,115.00p 1,129.00p 1,112.40p 1,128.50p 89,512
01/07/2025 1,095.00p 1,110.25p 1,088.50p 1,110.25p 407,553
30/06/2025 1,117.50p 1,122.50p 1,109.52p 1,110.50p 25,752
27/06/2025 1,101.50p 1,110.84p 1,098.00p 1,109.50p 19,218
26/06/2025 1,085.50p 1,093.50p 1,085.49p 1,092.00p 13,359
25/06/2025 1,108.50p 1,112.50p 1,094.00p 1,096.25p 67,315
24/06/2025 1,112.00p 1,120.50p 1,103.00p 1,107.50p 30,072
23/06/2025 1,096.50p 1,110.00p 1,087.50p 1,106.00p 4,716
20/06/2025 1,092.50p 1,101.00p 1,088.50p 1,089.00p 5,222
19/06/2025 1,093.00p 1,095.50p 1,082.02p 1,083.00p 4,740
18/06/2025 1,096.00p 1,105.50p 1,093.50p 1,102.50p 3,649
17/06/2025 1,100.50p 1,102.99p 1,095.55p 1,100.25p 2,177
16/06/2025 1,100.50p 1,101.00p 1,095.50p 1,101.00p 192
13/06/2025 1,078.50p 1,092.49p 1,078.00p 1,091.25p 11,326
12/06/2025 1,095.00p 1,104.00p 1,093.00p 1,099.50p 3,871
11/06/2025 1,123.00p 1,124.00p 1,117.50p 1,117.50p 280
10/06/2025 1,110.00p 1,111.00p 1,103.50p 1,107.00p 2,069
09/06/2025 1,093.00p 1,090.99p 1,084.50p 1,087.25p 1,118
06/06/2025 1,093.00p 1,097.00p 1,085.33p 1,092.25p 4,036
05/06/2025 1,101.00p 1,105.50p 1,090.00p 1,103.50p 15,076
04/06/2025 1,107.50p 1,114.50p 1,099.49p 1,101.75p 117
03/06/2025 1,107.50p 1,114.00p 1,099.00p 1,114.00p 1,026
02/06/2025 1,100.50p 1,100.50p 1,086.50p 1,090.75p 12,893
30/05/2025 1,111.00p 1,116.50p 1,103.53p 1,113.00p 737
29/05/2025 1,122.50p 1,139.50p 1,114.51p 1,118.50p 17,670
28/05/2025 1,124.50p 1,125.50p 1,116.50p 1,120.00p 4,827
27/05/2025 1,095.00p 1,112.26p 1,095.00p 1,112.25p 4,215
26/05/2025 1,076.00p 1,101.00p 1,073.00p 1,085.50p 7,369
23/05/2025 1,076.00p 1,101.00p 1,073.00p 1,085.50p 7,369
22/05/2025 1,099.50p 1,104.00p 1,089.00p 1,103.25p 1,919
21/05/2025 1,115.00p 1,119.50p 1,105.00p 1,111.75p 5,053
20/05/2025 1,126.50p 1,133.82p 1,124.50p 1,128.25p 62,528
19/05/2025 1,119.50p 1,125.51p 1,111.00p 1,125.00p 25,236
16/05/2025 1,128.00p 1,139.50p 1,125.00p 1,137.25p 44,692
15/05/2025 1,128.50p 1,132.00p 1,119.50p 1,126.50p 71,408
14/05/2025 1,130.00p 1,140.50p 1,126.50p 1,136.75p 19,828
13/05/2025 1,118.50p 1,136.49p 1,114.50p 1,128.75p 37,612
12/05/2025 1,110.00p 1,129.50p 1,100.50p 1,115.75p 53,231
09/05/2025 1,054.00p 1,063.94p 1,053.00p 1,056.00p 967
08/05/2025 1,048.50p 1,053.50p 1,039.71p 1,052.25p 2,892
07/05/2025 1,031.50p 1,032.50p 1,025.50p 1,029.75p 15,635
06/05/2025 1,037.00p 1,037.00p 1,016.02p 1,026.50p 11,471
05/05/2025 1,037.50p 1,043.38p 1,031.38p 1,042.25p 1,691
02/05/2025 1,037.50p 1,043.38p 1,031.38p 1,042.25p 1,691
01/05/2025 1,037.50p 1,047.00p 1,027.63p 1,045.50p 3,578
30/04/2025 1,027.00p 1,030.00p 1,001.93p 1,011.75p 2,827
29/04/2025 1,018.50p 1,029.00p 1,012.54p 1,018.75p 1,834
28/04/2025 1,033.50p 1,037.48p 1,013.00p 1,013.00p 3,422
25/04/2025 1,010.50p 1,026.00p 1,008.50p 1,022.00p 3,425
24/04/2025 978.75p 1,001.75p 978.75p 1,001.75p 4,433
23/04/2025 999.50p 1,013.40p 987.25p 1,002.00p 3,397
22/04/2025 941.75p 960.25p 935.27p 959.25p 3,012
21/04/2025 970.00p 976.50p 958.25p 963.13p 50,003
18/04/2025 970.00p 976.50p 958.25p 963.13p 50,003
17/04/2025 970.00p 976.50p 958.25p 963.13p 50,003
16/04/2025 976.75p 986.50p 972.25p 986.25p 33,193
15/04/2025 997.25p 1,005.50p 994.13p 994.12p 16,938
14/04/2025 1,011.50p 1,014.00p 997.00p 997.00p 863
11/04/2025 993.75p 1,013.00p 982.36p 982.87p 6,235
10/04/2025 1,033.00p 1,058.50p 1,002.75p 1,002.75p 2,264
09/04/2025 955.00p 969.75p 932.25p 962.50p 2,561
08/04/2025 998.50p 1,021.48p 995.25p 1,001.25p 7,384
07/04/2025 945.00p 1,012.00p 914.00p 963.50p 22,461
04/04/2025 1,008.50p 1,018.50p 967.32p 998.00p 53,359
03/04/2025 1,019.00p 1,037.50p 999.50p 1,012.00p 56,671
02/04/2025 1,058.50p 1,077.00p 1,047.50p 1,076.50p 67,180
01/04/2025 1,057.50p 1,074.00p 1,053.51p 1,071.25p 722
31/03/2025 1,037.50p 1,045.00p 1,034.52p 1,040.75p 1,688
28/03/2025 1,091.00p 1,093.00p 1,057.00p 1,057.00p 845
27/03/2025 1,094.00p 1,109.00p 1,087.00p 1,098.25p 7,580
26/03/2025 1,105.00p 1,112.00p 1,098.25p 1,098.25p 28,629
25/03/2025 1,095.50p 1,106.00p 1,095.00p 1,098.25p 48,457
24/03/2025 1,041.00p 1,093.41p 1,063.50p 1,092.75p 2,038
21/03/2025 1,041.00p 1,052.25p 1,035.50p 1,052.25p 204,718
20/03/2025 1,029.00p 1,060.49p 1,039.00p 1,047.00p 370
19/03/2025 1,029.00p 1,045.00p 1,028.00p 1,041.50p 13,183
18/03/2025 1,028.50p 1,047.00p 1,027.54p 1,029.25p 120,988
17/03/2025 1,045.00p 1,054.00p 1,039.75p 1,039.75p 656
14/03/2025 1,041.50p 1,052.99p 1,038.00p 1,049.00p 4,706
13/03/2025 1,062.00p 1,058.50p 1,031.00p 1,031.00p 511
12/03/2025 1,062.00p 1,072.56p 1,045.30p 1,058.00p 15,987
11/03/2025 1,059.00p 1,066.00p 1,045.24p 1,048.25p 57,376
10/03/2025 1,084.00p 1,097.00p 1,068.76p 1,070.00p 2,251
07/03/2025 1,084.00p 1,105.32p 1,076.00p 1,076.00p 8,010
06/03/2025 1,118.50p 1,131.50p 1,110.00p 1,118.25p 3,952
05/03/2025 1,131.00p 1,136.00p 1,117.00p 1,118.50p 17,593
04/03/2025 1,146.00p 1,153.50p 1,115.50p 1,117.00p 16,209
03/03/2025 1,189.00p 1,195.00p 1,171.50p 1,171.50p 25,504
28/02/2025 1,170.00p 1,179.49p 1,164.00p 1,173.50p 2,124
27/02/2025 1,184.00p 1,194.50p 1,168.95p 1,182.75p 1,294
26/02/2025 1,189.00p 1,197.99p 1,188.60p 1,193.50p 13,431
25/02/2025 1,193.50p 1,194.00p 1,167.95p 1,168.25p 11,575
24/02/2025 1,202.00p 1,211.50p 1,191.45p 1,199.50p 29,089
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

Market data

Select a section