Market data

Select a section

iShares V Public Limited Company IS SP500 Con STPL Sctr Ucits ETF USD Acc

(ICSU)
Sector: n/a
712.50p
6.00p 0.85
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 670.25p 672.50p 670.16p 671.50p 4,304
23/05/2024 675.25p 679.00p 674.25p 675.62p 22,686
22/05/2024 678.00p 679.38p 674.75p 677.25p 9,646
21/05/2024 675.25p 679.50p 674.00p 676.50p 9,895
20/05/2024 683.25p 683.75p 677.83p 679.13p 9,123
17/05/2024 684.25p 686.50p 679.88p 679.87p 2,715
16/05/2024 675.50p 684.75p 673.50p 684.12p 79,615
15/05/2024 675.75p 681.00p 674.63p 674.63p 4,913
14/05/2024 680.25p 683.33p 676.50p 676.63p 19,268
13/05/2024 682.50p 686.75p 682.50p 683.25p 3,038

Market data

Select a section