iShares V Public Limited Company IS SP500 Con STPL Sctr Ucits ETF USD Acc
(ICSU)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
719.00p
|
741.13p
|
730.25p
|
727.87p
|
36,180
|
21/11/2024
|
719.00p
|
728.00p
|
716.50p
|
727.87p
|
1,845
|
20/11/2024
|
712.25p
|
719.00p
|
711.50p
|
713.75p
|
37,531
|
19/11/2024
|
717.50p
|
723.00p
|
714.75p
|
718.00p
|
153,121
|
18/11/2024
|
717.00p
|
717.36p
|
709.90p
|
715.75p
|
60,936
|
15/11/2024
|
714.25p
|
717.00p
|
713.25p
|
717.12p
|
154,603
|
14/11/2024
|
716.75p
|
720.24p
|
714.25p
|
717.12p
|
6,636
|
13/11/2024
|
710.50p
|
714.25p
|
709.75p
|
713.25p
|
17,355
|
12/11/2024
|
706.75p
|
712.50p
|
705.77p
|
712.50p
|
8,870
|
11/11/2024
|
708.00p
|
711.76p
|
704.25p
|
706.50p
|
37,719
|
08/11/2024
|
694.00p
|
703.38p
|
691.25p
|
703.38p
|
23,171
|
07/11/2024
|
706.25p
|
695.50p
|
689.14p
|
694.00p
|
23,096
|
06/11/2024
|
706.25p
|
715.50p
|
692.75p
|
695.50p
|
12,512
|
05/11/2024
|
693.50p
|
697.25p
|
693.50p
|
696.50p
|
39,665
|
04/11/2024
|
695.75p
|
697.00p
|
693.43p
|
695.75p
|
3,509
|
01/11/2024
|
695.75p
|
700.50p
|
694.50p
|
696.62p
|
13,859
|
31/10/2024
|
703.25p
|
703.25p
|
693.75p
|
702.00p
|
25,006
|
30/10/2024
|
694.50p
|
698.50p
|
692.00p
|
696.37p
|
5,804
|
29/10/2024
|
700.00p
|
706.00p
|
698.50p
|
698.50p
|
1,566
|
28/10/2024
|
704.25p
|
708.00p
|
703.25p
|
704.13p
|
12,001
|
25/10/2024
|
708.25p
|
710.50p
|
706.75p
|
706.87p
|
2,510
|
24/10/2024
|
710.50p
|
713.25p
|
707.26p
|
709.88p
|
19,222
|
23/10/2024
|
710.25p
|
713.50p
|
707.75p
|
709.88p
|
15,632
|
22/10/2024
|
703.25p
|
709.75p
|
700.85p
|
708.25p
|
2,490
|
21/10/2024
|
707.75p
|
709.75p
|
703.38p
|
703.38p
|
19,766
|
18/10/2024
|
703.00p
|
707.50p
|
699.75p
|
706.50p
|
25,659
|
17/10/2024
|
707.00p
|
711.94p
|
706.76p
|
707.25p
|
2,135
|
16/10/2024
|
712.25p
|
712.75p
|
706.13p
|
708.87p
|
10,903
|
15/10/2024
|
705.00p
|
709.50p
|
702.03p
|
708.87p
|
3,950
|
14/10/2024
|
701.00p
|
702.75p
|
699.25p
|
701.63p
|
15,325
|
11/10/2024
|
695.75p
|
698.65p
|
694.76p
|
698.00p
|
6,913
|
10/10/2024
|
699.25p
|
704.25p
|
698.22p
|
699.13p
|
3,355
|
09/10/2024
|
696.25p
|
698.13p
|
693.34p
|
698.12p
|
12,885
|
08/10/2024
|
689.00p
|
691.25p
|
686.93p
|
691.25p
|
7,803
|
07/10/2024
|
694.25p
|
696.75p
|
691.88p
|
691.87p
|
2,767
|
04/10/2024
|
690.25p
|
696.00p
|
690.00p
|
694.37p
|
13,527
|
03/10/2024
|
694.50p
|
699.43p
|
692.42p
|
694.12p
|
3,680
|
02/10/2024
|
693.75p
|
696.75p
|
690.26p
|
691.63p
|
17,685
|
01/10/2024
|
694.00p
|
698.13p
|
692.75p
|
698.12p
|
10,009
|
30/09/2024
|
691.00p
|
694.75p
|
689.75p
|
690.63p
|
13,988
|
27/09/2024
|
692.75p
|
694.50p
|
690.00p
|
694.25p
|
3,561
|
26/09/2024
|
694.25p
|
695.50p
|
691.08p
|
691.25p
|
22,709
|
25/09/2024
|
690.00p
|
694.75p
|
690.00p
|
694.50p
|
4,606
|
24/09/2024
|
696.00p
|
697.25p
|
692.12p
|
693.50p
|
45,438
|
23/09/2024
|
695.25p
|
699.00p
|
692.00p
|
698.37p
|
12,774
|
20/09/2024
|
691.25p
|
694.00p
|
690.25p
|
692.75p
|
4,935
|
19/09/2024
|
699.50p
|
702.63p
|
698.50p
|
703.13p
|
8,164
|
18/09/2024
|
703.50p
|
706.75p
|
703.13p
|
703.13p
|
9,983
|
17/09/2024
|
710.25p
|
712.75p
|
708.25p
|
711.12p
|
45,558
|
16/09/2024
|
709.50p
|
713.50p
|
707.00p
|
708.00p
|
13,543
|
13/09/2024
|
706.75p
|
710.90p
|
705.75p
|
706.50p
|
12,389
|
12/09/2024
|
709.25p
|
710.50p
|
706.50p
|
705.38p
|
22,966
|
11/09/2024
|
715.50p
|
715.50p
|
704.25p
|
715.50p
|
19,421
|
10/09/2024
|
713.75p
|
717.92p
|
711.25p
|
715.50p
|
8,148
|
09/09/2024
|
706.00p
|
712.50p
|
706.00p
|
712.50p
|
14,703
|
06/09/2024
|
702.75p
|
706.50p
|
701.25p
|
704.00p
|
9,867
|
05/09/2024
|
709.00p
|
709.75p
|
702.63p
|
702.62p
|
11,437
|
04/09/2024
|
706.00p
|
709.00p
|
705.25p
|
707.50p
|
5,764
|
03/09/2024
|
703.50p
|
709.00p
|
700.25p
|
707.50p
|
1,949
|
02/09/2024
|
701.00p
|
703.88p
|
698.18p
|
695.87p
|
206,551
|
30/08/2024
|
693.00p
|
697.69p
|
691.53p
|
695.87p
|
21,413
|
29/08/2024
|
695.00p
|
697.50p
|
692.75p
|
693.75p
|
3,186
|
28/08/2024
|
696.50p
|
698.25p
|
694.87p
|
697.13p
|
1,671
|
27/08/2024
|
693.50p
|
698.50p
|
693.50p
|
695.50p
|
14,368
|
26/08/2024
|
694.25p
|
696.03p
|
694.25p
|
695.00p
|
6,033
|
23/08/2024
|
694.25p
|
696.03p
|
694.25p
|
695.00p
|
6,033
|
22/08/2024
|
694.25p
|
696.03p
|
694.25p
|
695.00p
|
6,033
|
21/08/2024
|
696.00p
|
702.75p
|
694.62p
|
696.25p
|
4,269
|
20/08/2024
|
693.00p
|
693.75p
|
690.61p
|
693.25p
|
7,447
|
19/08/2024
|
693.75p
|
696.50p
|
690.50p
|
695.38p
|
970
|
16/08/2024
|
694.25p
|
695.75p
|
693.00p
|
695.38p
|
10,283
|
15/08/2024
|
689.00p
|
705.75p
|
686.00p
|
694.75p
|
33,040
|
14/08/2024
|
686.25p
|
689.50p
|
681.25p
|
689.50p
|
8,825
|
13/08/2024
|
687.00p
|
690.00p
|
682.11p
|
684.12p
|
4,589
|
12/08/2024
|
689.50p
|
693.50p
|
687.13p
|
687.13p
|
10,375
|
09/08/2024
|
686.00p
|
692.25p
|
688.25p
|
689.75p
|
2,192
|
08/08/2024
|
686.00p
|
693.81p
|
684.50p
|
692.50p
|
7,688
|
07/08/2024
|
689.25p
|
695.19p
|
686.75p
|
694.37p
|
9,047
|
06/08/2024
|
687.50p
|
693.19p
|
679.50p
|
692.12p
|
20,051
|
05/08/2024
|
684.00p
|
701.85p
|
677.03p
|
682.00p
|
90,979
|
02/08/2024
|
690.50p
|
694.75p
|
679.75p
|
679.75p
|
2,075
|
01/08/2024
|
680.00p
|
681.50p
|
677.25p
|
681.50p
|
18,262
|
31/07/2024
|
678.25p
|
680.25p
|
673.81p
|
677.62p
|
19,413
|
30/07/2024
|
683.00p
|
683.75p
|
674.13p
|
675.87p
|
122,668
|
29/07/2024
|
682.50p
|
683.80p
|
676.75p
|
679.50p
|
18,537
|
26/07/2024
|
674.75p
|
679.75p
|
674.50p
|
677.75p
|
19,661
|
25/07/2024
|
674.25p
|
683.67p
|
671.15p
|
677.75p
|
38,536
|
24/07/2024
|
670.00p
|
673.50p
|
666.16p
|
668.50p
|
36,013
|
23/07/2024
|
674.50p
|
678.25p
|
671.00p
|
674.00p
|
2,647
|
22/07/2024
|
674.50p
|
677.50p
|
670.88p
|
672.25p
|
10,374
|
19/07/2024
|
677.25p
|
677.75p
|
670.75p
|
675.25p
|
5,734
|
18/07/2024
|
675.50p
|
679.00p
|
672.75p
|
678.00p
|
11,167
|
17/07/2024
|
663.25p
|
671.67p
|
662.50p
|
670.75p
|
9,396
|
16/07/2024
|
659.50p
|
665.46p
|
658.95p
|
663.12p
|
706,596
|
15/07/2024
|
666.25p
|
666.75p
|
661.54p
|
663.12p
|
10,323
|
12/07/2024
|
663.50p
|
667.50p
|
662.00p
|
665.63p
|
5,583
|
11/07/2024
|
670.75p
|
674.50p
|
661.86p
|
663.88p
|
21,842
|
10/07/2024
|
669.75p
|
671.00p
|
667.13p
|
667.12p
|
22,030
|
09/07/2024
|
670.25p
|
672.75p
|
669.25p
|
671.88p
|
4,204
|
08/07/2024
|
671.50p
|
672.75p
|
668.13p
|
668.13p
|
3,543
|
05/07/2024
|
665.00p
|
666.75p
|
662.00p
|
666.75p
|
7,945
|
04/07/2024
|
666.00p
|
669.75p
|
666.00p
|
668.00p
|
1,062
|
03/07/2024
|
667.50p
|
672.75p
|
664.13p
|
664.13p
|
3,225
|
02/07/2024
|
671.00p
|
671.00p
|
666.18p
|
669.37p
|
4,834
|
01/07/2024
|
673.00p
|
676.06p
|
672.13p
|
672.13p
|
6,180
|
28/06/2024
|
676.75p
|
679.50p
|
675.13p
|
675.12p
|
7,520
|
27/06/2024
|
681.50p
|
683.00p
|
677.38p
|
677.37p
|
6,345
|
26/06/2024
|
679.00p
|
681.69p
|
676.00p
|
681.62p
|
26,241
|
25/06/2024
|
680.75p
|
687.75p
|
677.61p
|
679.37p
|
2,380
|
24/06/2024
|
680.00p
|
683.17p
|
677.74p
|
682.00p
|
11,336
|
21/06/2024
|
674.75p
|
682.50p
|
674.00p
|
678.50p
|
8,071
|
20/06/2024
|
675.25p
|
678.46p
|
675.25p
|
675.87p
|
21,269
|
19/06/2024
|
675.25p
|
675.50p
|
672.14p
|
674.13p
|
4,387
|
18/06/2024
|
673.75p
|
677.25p
|
672.75p
|
676.38p
|
2,173
|
17/06/2024
|
669.50p
|
672.25p
|
666.50p
|
672.25p
|
33,160
|
14/06/2024
|
664.50p
|
668.25p
|
664.04p
|
668.25p
|
1,766
|
13/06/2024
|
661.50p
|
665.75p
|
659.75p
|
662.50p
|
38,020
|
12/06/2024
|
671.50p
|
675.00p
|
662.63p
|
662.62p
|
22,192
|
11/06/2024
|
671.75p
|
676.50p
|
668.83p
|
671.00p
|
4,362
|
10/06/2024
|
674.25p
|
677.75p
|
669.57p
|
669.75p
|
11,772
|
07/06/2024
|
672.75p
|
679.00p
|
671.50p
|
678.25p
|
3,302
|
06/06/2024
|
672.00p
|
676.75p
|
668.00p
|
676.75p
|
38,857
|
05/06/2024
|
673.25p
|
675.18p
|
668.25p
|
671.88p
|
5,090
|
04/06/2024
|
667.50p
|
671.90p
|
666.25p
|
671.12p
|
67,591
|
03/06/2024
|
670.75p
|
674.50p
|
666.50p
|
666.50p
|
10,588
|
31/05/2024
|
660.25p
|
664.00p
|
656.75p
|
662.38p
|
175
|
30/05/2024
|
660.25p
|
663.25p
|
659.12p
|
661.37p
|
3,118
|
29/05/2024
|
662.25p
|
665.00p
|
660.08p
|
662.13p
|
48,074
|
28/05/2024
|
669.50p
|
670.50p
|
660.63p
|
660.62p
|
23,583
|
27/05/2024
|
670.25p
|
672.50p
|
670.16p
|
671.50p
|
4,304
|