Market data

Select a section

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

(ICSU)
Sector: n/a
726.50p
11.25p 1.57
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 722.25p 727.00p 720.75p 726.50p 78,203
16/01/2025 715.75p 720.50p 712.00p 714.50p 181,894
15/01/2025 713.50p 718.25p 712.75p 714.50p 51,656
14/01/2025 715.50p 721.00p 715.50p 716.00p 21,658
13/01/2025 720.25p 723.25p 717.25p 718.00p 16,091
10/01/2025 722.50p 729.25p 716.93p 717.75p 8,922
09/01/2025 723.50p 724.98p 718.78p 721.50p 6,142
08/01/2025 713.75p 716.25p 706.00p 713.50p 4,762
07/01/2025 706.00p 711.25p 701.50p 707.25p 11,231
06/01/2025 717.00p 719.00p 708.00p 712.13p 37,272
03/01/2025 720.75p 722.50p 717.75p 721.88p 5,754
02/01/2025 721.25p 727.00p 713.75p 723.62p 20,239
01/01/2025 714.50p 716.00p 710.00p 714.13p 6,700
31/12/2024 714.50p 716.00p 710.00p 714.13p 6,700
30/12/2024 719.00p 721.75p 708.75p 715.00p 42,519
27/12/2024 724.75p 735.75p 714.50p 719.00p 11,923
26/12/2024 722.50p 722.50p 717.75p 719.25p 456
25/12/2024 722.50p 722.50p 717.75p 719.25p 456
24/12/2024 722.50p 722.50p 717.75p 719.25p 456
23/12/2024 727.25p 725.75p 712.00p 714.13p 13,917
20/12/2024 727.25p 727.93p 718.25p 725.12p 4,931
19/12/2024 722.75p 728.25p 720.75p 725.75p 11,138
18/12/2024 730.00p 732.75p 725.60p 728.00p 10,104
17/12/2024 728.50p 732.25p 727.25p 728.88p 51,699
16/12/2024 734.75p 740.00p 734.00p 736.25p 23,172
13/12/2024 736.25p 741.38p 735.25p 741.38p 45,939
12/12/2024 728.50p 737.24p 728.00p 736.75p 20,589
11/12/2024 737.00p 738.03p 734.00p 737.00p 63,174
10/12/2024 731.50p 734.13p 728.24p 734.12p 41,881
09/12/2024 734.25p 735.38p 728.50p 729.87p 14,212
06/12/2024 736.75p 741.50p 734.50p 738.63p 320
05/12/2024 736.75p 739.75p 733.75p 735.38p 8,618
04/12/2024 741.25p 741.81p 734.24p 735.25p 43,635
03/12/2024 744.00p 747.25p 740.00p 740.00p 58,854
02/12/2024 742.25p 745.00p 740.25p 744.12p 51,790
29/11/2024 740.50p 740.75p 738.68p 739.87p 4,913
28/11/2024 740.00p 743.25p 739.25p 744.12p 24,728
27/11/2024 743.00p 746.50p 735.75p 744.12p 5,318
26/11/2024 742.75p 744.50p 740.37p 744.25p 8,135
25/11/2024 739.50p 743.75p 737.75p 727.87p 91,188
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

Market data

Select a section