Market data

Select a section

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

(ICSU)
Sector: n/a
696.12p
4.25p 0.61
Last updated: 16:55:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 699.25p 700.50p 693.50p 696.12p 120,054
09/10/2025 691.25p 692.11p 686.75p 691.87p 36,245
08/10/2025 688.50p 690.75p 682.00p 685.50p 45,542
07/10/2025 678.50p 684.50p 678.50p 684.50p 6,322
06/10/2025 684.00p 686.25p 678.63p 678.63p 14,040
03/10/2025 683.25p 687.00p 682.58p 682.63p 15,480
02/10/2025 686.25p 687.25p 683.25p 686.25p 9,723
01/10/2025 687.00p 689.25p 681.00p 684.50p 75,912
30/09/2025 687.50p 689.75p 686.28p 689.50p 97,433
29/09/2025 684.50p 689.75p 683.29p 686.00p 63,586
26/09/2025 693.00p 693.75p 687.50p 687.75p 60,183
25/09/2025 697.50p 698.75p 689.25p 693.50p 43,073
24/09/2025 693.00p 693.00p 685.25p 691.50p 38,555
23/09/2025 685.00p 687.00p 680.75p 681.75p 34,457
22/09/2025 688.25p 693.75p 686.25p 686.25p 68,844
19/09/2025 693.50p 695.50p 690.75p 692.50p 6,838
18/09/2025 693.50p 697.00p 692.00p 694.12p 2,995
17/09/2025 687.50p 694.00p 686.33p 693.00p 53,390
16/09/2025 686.25p 688.75p 683.27p 686.50p 161,716
15/09/2025 696.50p 697.50p 690.75p 690.75p 98,193
12/09/2025 699.25p 699.50p 696.50p 697.13p 36,132
11/09/2025 694.75p 698.75p 694.00p 697.63p 131,985
10/09/2025 699.25p 701.00p 689.75p 691.00p 183,615
09/09/2025 696.50p 697.50p 695.00p 697.38p 154,792
08/09/2025 699.75p 701.25p 693.75p 693.87p 69,754
05/09/2025 700.25p 703.00p 698.00p 700.37p 101,818
04/09/2025 702.00p 705.25p 701.60p 703.13p 6,091
03/09/2025 704.50p 705.47p 697.25p 699.13p 78,011
02/09/2025 699.25p 708.75p 696.48p 703.63p 164,077
01/09/2025 697.00p 698.50p 696.50p 696.62p 1,269
29/08/2025 693.50p 698.79p 693.50p 694.50p 28,018
28/08/2025 699.25p 699.25p 691.25p 692.12p 114,074
27/08/2025 699.00p 699.50p 696.25p 696.25p 4,263
26/08/2025 700.25p 701.75p 695.00p 695.87p 5,814
25/08/2025 718.00p 720.00p 708.50p 710.00p 105,917
22/08/2025 718.00p 720.00p 708.50p 710.00p 105,917
21/08/2025 716.25p 725.25p 713.00p 718.25p 374,211
20/08/2025 712.50p 725.01p 712.00p 721.88p 25,124
19/08/2025 713.25p 714.25p 706.21p 712.38p 113,139
18/08/2025 707.75p 708.75p 700.75p 708.00p 82,825
15/08/2025 703.75p 705.50p 702.00p 702.50p 11,399
14/08/2025 708.50p 710.00p 705.95p 706.87p 150,299
13/08/2025 710.75p 714.50p 705.25p 708.13p 240,440
12/08/2025 720.25p 720.25p 712.00p 713.00p 236,153
11/08/2025 717.00p 718.13p 713.48p 714.25p 88,735
08/08/2025 713.25p 718.50p 713.25p 713.88p 62,463
07/08/2025 710.75p 714.25p 708.50p 709.00p 109,570
06/08/2025 706.25p 713.38p 702.25p 713.37p 11,957
05/08/2025 706.75p 707.00p 703.50p 704.87p 3,937
04/08/2025 703.75p 705.00p 701.25p 704.13p 47,018
01/08/2025 704.25p 707.38p 700.25p 707.38p 586,201
31/07/2025 706.50p 703.75p 698.50p 703.25p 80
30/07/2025 706.50p 710.00p 703.00p 705.75p 87,298
29/07/2025 701.75p 706.50p 699.25p 706.50p 138,510
28/07/2025 703.00p 705.00p 698.58p 701.00p 470,618
25/07/2025 700.75p 701.50p 696.25p 700.25p 28,572
24/07/2025 697.00p 699.25p 695.50p 698.25p 47,209
23/07/2025 698.00p 701.00p 695.50p 695.75p 129,542
22/07/2025 696.00p 704.16p 695.25p 696.75p 348,361
21/07/2025 702.00p 704.25p 700.00p 700.75p 48,617
18/07/2025 702.25p 706.00p 701.00p 704.00p 140,067
17/07/2025 700.25p 705.25p 699.27p 702.75p 180,706
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

Market data

Select a section