Select a section

SEARCH

IShares S&P 500 Ucits ETF USD (Dist)

(IDUS)

Sector: n/a

$68.17

$-0.19 -0.28

Last updated: 16:40:16

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
31/10/2025	$68.49	$68.60	$68.00	$68.17	60,867
30/10/2025	$68.71	$68.73	$68.14	$68.36	53,790
29/10/2025	$68.85	$68.90	$68.72	$68.79	78,491
28/10/2025	$68.44	$68.67	$68.43	$68.61	300,250
27/10/2025	$68.23	$68.34	$68.17	$68.32	36,345
24/10/2025	$67.36	$67.77	$67.24	$67.73	37,732
23/10/2025	$66.88	$67.04	$66.60	$66.97	153,583
22/10/2025	$67.20	$67.23	$66.75	$66.75	23,668
21/10/2025	$67.02	$67.22	$66.99	$67.15	51,749
20/10/2025	$66.64	$67.10	$66.50	$67.05	43,712
17/10/2025	$65.47	$66.27	$65.09	$65.86	56,866
16/10/2025	$66.65	$66.78	$66.53	$66.58	69,878
15/10/2025	$66.47	$66.94	$66.44	$66.62	107,358
14/10/2025	$65.78	$66.04	$65.33	$65.96	33,144
13/10/2025	$66.17	$66.34	$65.87	$66.27	61,497
10/10/2025	$67.12	$67.34	$66.04	$66.04	94,255
09/10/2025	$67.29	$67.34	$67.00	$67.00	210,879
08/10/2025	$66.88	$67.20	$66.87	$67.20	107,509
07/10/2025	$67.06	$67.26	$66.86	$66.86	25,719
06/10/2025	$67.07	$67.16	$66.92	$67.10	44,916
03/10/2025	$67.08	$67.18	$66.95	$67.12	15,433
02/10/2025	$66.88	$67.05	$66.67	$66.71	125,982
01/10/2025	$66.05	$66.61	$66.01	$66.61	109,845
30/09/2025	$66.25	$66.30	$66.15	$66.23	27,052
29/09/2025	$66.41	$66.54	$66.29	$66.31	28,115
26/09/2025	$65.86	$66.19	$65.75	$65.96	69,423
25/09/2025	$66.08	$66.14	$65.50	$65.83	95,480
24/09/2025	$66.39	$66.43	$65.87	$66.18	103,623
23/09/2025	$66.64	$66.69	$66.54	$66.56	39,513
22/09/2025	$66.23	$66.49	$66.08	$66.44	37,802
19/09/2025	$65.98	$66.24	$65.94	$66.04	74,289
18/09/2025	$66.02	$66.30	$65.84	$66.15	56,245
17/09/2025	$65.79	$65.83	$65.65	$65.71	167,827
16/09/2025	$65.90	$66.05	$65.73	$65.74	69,425
15/09/2025	$65.64	$65.88	$65.55	$65.83	86,957
12/09/2025	$65.52	$65.63	$65.46	$65.55	43,476
11/09/2025	$65.10	$65.56	$65.08	$65.56	28,088
10/09/2025	$65.15	$65.40	$65.08	$65.19	23,525
09/09/2025	$64.92	$64.99	$64.70	$64.81	197,758
08/09/2025	$64.74	$64.91	$64.74	$64.90	22,458
05/09/2025	$65.04	$65.15	$64.30	$64.54	66,098
04/09/2025	$64.35	$64.59	$64.31	$64.57	53,356
03/09/2025	$64.05	$64.35	$64.04	$64.20	43,331
02/09/2025	$64.40	$64.44	$63.56	$63.57	13,139
01/09/2025	$64.43	$64.56	$64.40	$64.53	56,496
29/08/2025	$64.79	$64.81	$64.30	$64.36	149,433
28/08/2025	$64.67	$64.74	$64.52	$64.65	50,433
27/08/2025	$64.51	$64.59	$64.40	$64.59	21,737
26/08/2025	$64.12	$64.26	$64.05	$64.19	43,746
25/08/2025	$63.41	$64.59	$63.41	$64.59	1,902
22/08/2025	$63.41	$64.59	$63.41	$64.59	6,981
21/08/2025	$63.78	$63.80	$63.47	$63.62	10,911
20/08/2025	$63.81	$63.92	$63.24	$63.63	33,256
19/08/2025	$64.21	$64.34	$64.01	$64.14	25,900
18/08/2025	$64.26	$64.31	$64.18	$64.21	62,629
15/08/2025	$64.65	$64.66	$64.28	$64.33	61,687
14/08/2025	$64.37	$64.51	$64.14	$64.31	105,169
13/08/2025	$64.23	$64.54	$64.23	$64.31	373,013
12/08/2025	$63.60	$64.03	$63.49	$64.03	31,504
11/08/2025	$63.82	$63.82	$63.61	$63.65	72,996
08/08/2025	$63.31	$63.64	$63.29	$63.53	16,852
07/08/2025	$63.37	$63.71	$63.16	$63.16	23,265
06/08/2025	$63.00	$63.19	$62.77	$63.19	85,897
05/08/2025	$63.23	$63.26	$62.68	$62.75	32,953
04/08/2025	$62.38	$62.92	$62.36	$62.88	83,973
01/08/2025	$62.97	$63.01	$61.99	$62.12	57,427
31/07/2025	$64.00	$64.11	$63.97	$63.64	16,412
30/07/2025	$63.57	$63.62	$63.48	$63.49	16,265
29/07/2025	$63.73	$63.84	$63.49	$63.51	74,783
28/07/2025	$63.94	$63.94	$63.66	$63.66	198,709
25/07/2025	$63.50	$63.56	$63.43	$63.55	89,341
24/07/2025	$63.35	$63.54	$63.34	$63.51	107,277
23/07/2025	$63.01	$63.14	$62.96	$63.03	42,983
22/07/2025	$62.79	$62.87	$62.61	$62.76	22,216
21/07/2025	$62.83	$63.11	$62.79	$63.11	52,084
18/07/2025	$62.89	$62.93	$62.67	$62.74	47,989
17/07/2025	$62.46	$62.64	$62.34	$62.63	53,352
16/07/2025	$62.00	$62.34	$61.84	$61.84	104,529
15/07/2025	$62.62	$62.74	$62.38	$62.44	31,238
14/07/2025	$61.98	$62.36	$61.95	$62.34	166,359
11/07/2025	$62.39	$62.40	$62.10	$62.31	20,282
10/07/2025	$62.23	$62.53	$62.21	$62.52	54,612
09/07/2025	$62.01	$62.41	$61.95	$62.19	38,284
08/07/2025	$62.11	$62.15	$61.92	$61.98	69,600
07/07/2025	$62.23	$62.41	$62.12	$62.16	375,667
04/07/2025	$62.28	$62.31	$62.05	$62.16	19,258
03/07/2025	$62.09	$62.53	$62.01	$62.52	56,787
02/07/2025	$61.94	$61.97	$61.64	$61.89	54,203
01/07/2025	$61.70	$61.77	$61.53	$61.68	44,264
30/06/2025	$61.71	$61.75	$61.53	$61.62	54,470
27/06/2025	$61.33	$61.58	$61.29	$61.53	52,348
26/06/2025	$60.83	$61.05	$60.82	$61.03	125,636
25/06/2025	$60.65	$60.78	$60.63	$60.63	37,259
24/06/2025	$60.58	$60.62	$60.32	$60.56	113,756
23/06/2025	$59.35	$59.90	$59.30	$59.60	130,949
20/06/2025	$59.40	$59.90	$59.33	$59.53	50,170
19/06/2025	$59.35	$59.40	$58.95	$58.97	73,825
18/06/2025	$59.66	$59.90	$59.57	$59.81	24,960
17/06/2025	$59.77	$59.96	$59.61	$59.81	69,410
16/06/2025	$59.70	$60.23	$59.70	$60.11	216,061
13/06/2025	$59.34	$59.85	$59.29	$59.85	55,189
12/06/2025	$59.84	$60.12	$59.57	$60.05	110,009
11/06/2025	$60.10	$60.50	$60.06	$60.38	41,632
10/06/2025	$59.89	$60.08	$59.75	$59.96	61,955
09/06/2025	$59.86	$59.98	$59.80	$59.89	12,625
06/06/2025	$59.51	$60.02	$59.44	$59.77	40,461
05/06/2025	$59.54	$59.97	$59.42	$59.81	108,761
04/06/2025	$59.56	$59.74	$59.54	$59.65	46,439
03/06/2025	$59.03	$59.48	$58.88	$59.45	40,105
02/06/2025	$58.57	$58.92	$58.44	$58.78	21,719
30/05/2025	$58.82	$58.96	$58.59	$58.74	78,972
29/05/2025	$59.63	$59.81	$58.88	$58.88	11,990
28/05/2025	$58.96	$59.22	$58.88	$58.89	49,512
27/05/2025	$58.53	$58.85	$58.46	$58.82	126,638
26/05/2025	$58.22	$58.61	$57.80	$57.80	6,649
23/05/2025	$58.22	$58.40	$57.33	$57.80	102,652
22/05/2025	$58.37	$58.43	$57.99	$58.32	65,851
21/05/2025	$58.93	$59.18	$58.73	$59.10	54,384
20/05/2025	$59.26	$59.38	$59.23	$59.27	69,083
19/05/2025	$58.68	$59.28	$58.62	$59.20	54,346
16/05/2025	$58.91	$59.21	$58.90	$59.04	70,909
15/05/2025	$58.55	$58.82	$58.32	$58.82	169,715
14/05/2025	$58.76	$58.85	$58.59	$58.77	375,626
13/05/2025	$58.03	$58.77	$57.99	$58.74	103,943
12/05/2025	$57.83	$58.22	$57.75	$57.87	105,043
09/05/2025	$56.50	$56.70	$56.30	$56.42	172,963
08/05/2025	$56.46	$56.78	$56.20	$56.64	116,351
07/05/2025	$56.10	$56.24	$55.81	$55.86	56,787
06/05/2025	$56.18	$56.19	$55.69	$56.15	150,505
05/05/2025	$56.14	$56.47	$56.14	$56.47	597