Market data

Select a section

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

(ICSU)
Sector: n/a
702.75p
9.00p 1.30
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 699.25p 700.34p 693.25p 693.75p 350,837
15/07/2025 702.00p 706.75p 698.25p 698.25p 22,442
14/07/2025 698.25p 700.50p 696.50p 699.75p 77,487
11/07/2025 697.50p 699.25p 695.75p 695.75p 84,385
10/07/2025 693.50p 699.73p 692.75p 697.63p 117,889
09/07/2025 700.25p 704.00p 692.75p 693.00p 28,631
08/07/2025 706.25p 706.58p 702.00p 702.50p 232,647
07/07/2025 703.75p 706.75p 700.00p 700.75p 98,399
04/07/2025 701.00p 702.24p 699.50p 701.88p 6,483
03/07/2025 701.00p 704.75p 632.90p 700.62p 40,700
02/07/2025 702.75p 706.50p 696.25p 701.25p 265,928
01/07/2025 689.25p 703.75p 689.00p 702.00p 225,205
30/06/2025 693.50p 693.50p 686.25p 690.88p 42,426
27/06/2025 686.25p 689.25p 683.75p 688.50p 87,919
26/06/2025 688.00p 689.75p 682.75p 683.75p 67,170
25/06/2025 696.25p 702.50p 694.49p 694.75p 10,037
24/06/2025 702.00p 706.00p 697.75p 698.37p 8,181
23/06/2025 703.75p 706.23p 696.25p 701.13p 71,671
20/06/2025 694.00p 700.50p 692.25p 700.50p 34,009
19/06/2025 695.00p 700.25p 693.93p 695.00p 106,262
18/06/2025 695.75p 698.75p 695.75p 697.63p 5,965
17/06/2025 695.25p 698.75p 693.36p 698.25p 46,424
16/06/2025 697.00p 700.50p 694.25p 695.75p 5,414
13/06/2025 702.00p 706.00p 698.75p 699.63p 745
12/06/2025 701.25p 702.25p 695.25p 699.13p 44,880
11/06/2025 706.75p 709.75p 702.13p 702.12p 819
10/06/2025 704.75p 708.75p 702.25p 704.87p 17,338
09/06/2025 705.00p 706.25p 700.26p 702.62p 40,650
06/06/2025 704.00p 708.25p 702.25p 705.88p 17,632
05/06/2025 709.50p 713.50p 701.75p 703.00p 9,444
04/06/2025 716.00p 718.25p 712.51p 714.13p 15,735
03/06/2025 712.75p 719.50p 711.50p 712.25p 15,316
02/06/2025 711.75p 717.00p 710.01p 711.63p 8,692
30/05/2025 708.75p 720.25p 708.25p 717.37p 33,415
29/05/2025 712.25p 715.25p 705.00p 708.00p 135,664
28/05/2025 711.50p 717.25p 710.00p 711.37p 33,459
27/05/2025 709.00p 709.24p 703.00p 708.37p 12,245
26/05/2025 701.75p 709.00p 699.00p 702.37p 42,202
23/05/2025 701.75p 709.00p 699.00p 702.37p 42,202
22/05/2025 705.25p 714.75p 704.80p 705.50p 6,329
21/05/2025 719.25p 718.00p 711.50p 713.25p 2,402
20/05/2025 719.25p 720.75p 716.08p 720.13p 1,900
19/05/2025 710.75p 717.23p 710.50p 716.25p 8,525
16/05/2025 710.25p 718.25p 708.50p 717.50p 13,375
15/05/2025 698.50p 707.50p 693.25p 707.50p 156,370
14/05/2025 703.25p 703.25p 694.51p 698.25p 51,655
13/05/2025 711.00p 714.75p 702.50p 703.25p 9,138
12/05/2025 721.50p 721.75p 705.75p 709.50p 8,759
09/05/2025 716.00p 716.50p 708.50p 709.38p 26,222
08/05/2025 719.25p 719.75p 708.94p 712.75p 16,270
07/05/2025 713.25p 714.25p 708.50p 712.13p 32,657
06/05/2025 712.50p 717.75p 705.50p 710.75p 56,338
05/05/2025 713.75p 718.25p 711.50p 713.25p 22,869
02/05/2025 713.75p 718.25p 711.50p 713.25p 22,869
01/05/2025 713.50p 719.75p 704.13p 713.00p 3,948
30/04/2025 709.00p 709.75p 704.26p 709.75p 23,599
29/04/2025 702.00p 705.73p 693.00p 703.75p 56,479
28/04/2025 710.25p 710.25p 700.62p 702.37p 8,585
25/04/2025 706.25p 713.00p 700.00p 702.12p 5,708
24/04/2025 715.75p 719.00p 704.76p 707.00p 140,980
23/04/2025 718.75p 728.00p 710.25p 713.88p 4,575
22/04/2025 705.00p 715.13p 702.25p 715.12p 1,983
21/04/2025 706.00p 717.25p 703.12p 715.12p 3,748
18/04/2025 706.00p 717.25p 703.12p 715.12p 3,748
17/04/2025 706.00p 717.25p 703.12p 715.12p 3,748
16/04/2025 712.00p 714.13p 708.50p 714.13p 3,506
15/04/2025 715.75p 723.55p 715.00p 715.63p 4,697
14/04/2025 711.50p 719.25p 707.00p 717.12p 21,139
11/04/2025 710.50p 714.25p 697.25p 705.12p 15,488
10/04/2025 718.25p 724.00p 707.31p 710.13p 122,594
09/04/2025 683.75p 698.00p 676.75p 693.25p 22,605
08/04/2025 705.25p 715.00p 701.25p 709.25p 72,299
07/04/2025 692.75p 713.75p 681.25p 694.88p 65,703
04/04/2025 725.50p 733.50p 716.38p 716.38p 19,114
03/04/2025 705.50p 727.13p 699.00p 727.12p 57,698
02/04/2025 732.50p 732.50p 726.32p 727.62p 23,159
01/04/2025 729.75p 732.00p 726.00p 729.13p 21,560
31/03/2025 715.50p 727.75p 710.50p 725.37p 51,204
28/03/2025 716.50p 720.50p 715.25p 717.00p 7,618
27/03/2025 710.75p 719.37p 710.50p 716.63p 305,897
26/03/2025 710.75p 711.75p 701.25p 711.25p 6,740
25/03/2025 707.25p 711.25p 700.63p 700.62p 2,905
24/03/2025 707.00p 708.99p 701.50p 708.25p 62,916
21/03/2025 702.00p 707.50p 701.25p 705.00p 20,539
20/03/2025 702.75p 708.50p 703.00p 703.00p 1,415
19/03/2025 702.75p 706.50p 701.75p 703.38p 56,100
18/03/2025 713.75p 715.00p 706.25p 707.50p 24,611
17/03/2025 707.25p 713.71p 699.50p 711.00p 4,692
14/03/2025 704.00p 705.75p 700.50p 703.88p 53,537
13/03/2025 704.50p 709.00p 702.00p 702.00p 15,338
12/03/2025 721.50p 726.50p 706.76p 708.75p 21,000
11/03/2025 731.50p 738.25p 722.11p 722.75p 11,352
10/03/2025 734.25p 745.51p 731.50p 739.62p 102,385
07/03/2025 739.25p 742.25p 735.74p 738.88p 17,424
06/03/2025 740.00p 743.50p 737.24p 741.87p 9,223
05/03/2025 743.50p 747.25p 738.50p 741.87p 33,127
04/03/2025 763.75p 768.25p 760.00p 761.00p 83,688
03/03/2025 764.25p 768.75p 760.00p 764.00p 14,814
28/02/2025 759.50p 763.44p 756.25p 759.12p 14,179
27/02/2025 751.00p 760.23p 750.50p 757.88p 88,632
26/02/2025 768.25p 769.00p 755.88p 755.88p 14,528
25/02/2025 758.75p 767.63p 754.25p 767.62p 36,023
24/02/2025 757.00p 760.00p 753.50p 755.12p 14,436
21/02/2025 745.50p 749.38p 743.91p 749.38p 16,637
20/02/2025 755.00p 756.97p 742.08p 747.25p 96,490
19/02/2025 750.25p 755.13p 747.75p 755.12p 39,185
18/02/2025 751.00p 752.00p 744.00p 747.00p 18,907
17/02/2025 751.50p 754.25p 747.75p 752.75p 15,238
14/02/2025 759.00p 762.50p 750.99p 753.13p 7,677
13/02/2025 758.25p 761.25p 755.00p 758.62p 28,124
12/02/2025 756.75p 759.77p 756.69p 759.63p 44,739
11/02/2025 754.75p 759.25p 753.01p 754.50p 5,805
10/02/2025 751.25p 756.50p 747.50p 750.75p 10,555
07/02/2025 749.75p 752.90p 746.25p 747.75p 10,144
06/02/2025 749.75p 761.00p 739.50p 734.12p 13,209
05/02/2025 729.25p 734.13p 728.00p 732.38p 15,909
04/02/2025 739.00p 744.25p 730.00p 738.88p 53,107
03/02/2025 737.25p 742.25p 731.85p 738.88p 12,430
31/01/2025 743.50p 743.50p 736.50p 738.12p 5,665
30/01/2025 733.50p 740.75p 732.46p 735.75p 23,663
29/01/2025 733.00p 734.75p 723.50p 734.75p 12,423
28/01/2025 739.50p 742.25p 735.50p 735.87p 11,775
27/01/2025 721.00p 731.25p 719.00p 730.25p 47,745
24/01/2025 718.50p 723.25p 717.26p 717.37p 12,749
23/01/2025 723.25p 725.75p 717.75p 719.75p 12,930
22/01/2025 721.25p 725.50p 720.02p 723.75p 49,092
21/01/2025 725.00p 728.75p 723.50p 725.87p 23,206
20/01/2025 724.50p 728.71p 720.42p 722.00p 26,982
17/01/2025 722.25p 727.00p 720.75p 726.50p 78,203

Market data

Select a section