Select a section

SEARCH

IShares S&P 500 Ucits ETF USD (Dist)

(IDUS)

Sector: n/a

$59.04

$0.22 0.38

Last updated: 17:11:21

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
02/05/2025	$56.14	$56.57	$55.92	$56.47	99,493
01/05/2025	$55.96	$56.33	$55.93	$56.27	87,423
30/04/2025	$55.25	$55.34	$54.16	$54.87	123,480
29/04/2025	$55.11	$55.26	$54.79	$55.07	235,892
28/04/2025	$54.95	$55.29	$54.70	$54.69	185,972
25/04/2025	$55.01	$55.01	$54.41	$54.60	165,611
24/04/2025	$53.42	$54.26	$53.13	$54.26	127,631
23/04/2025	$53.54	$54.51	$53.51	$53.82	117,180
22/04/2025	$52.04	$52.54	$51.72	$52.49	88,787
21/04/2025	$52.98	$53.19	$52.37	$52.68	118,974
18/04/2025	$52.98	$53.19	$52.37	$52.68	118,974
17/04/2025	$52.98	$53.19	$52.37	$52.68	118,774
16/04/2025	$53.09	$53.54	$52.93	$53.40	96,657
15/04/2025	$53.83	$54.25	$53.62	$53.99	138,523
14/04/2025	$54.04	$54.40	$53.81	$53.93	319,378
11/04/2025	$52.94	$53.00	$52.00	$52.35	241,395
10/04/2025	$54.16	$54.25	$52.32	$52.31	378,749
09/04/2025	$49.58	$50.09	$48.51	$49.67	151,969
08/04/2025	$51.17	$52.47	$50.99	$51.57	724,056
07/04/2025	$48.08	$52.27	$47.95	$49.72	985,734
04/04/2025	$53.49	$53.54	$51.00	$51.58	294,736
03/04/2025	$54.70	$54.92	$53.94	$54.23	141,960
02/04/2025	$55.99	$56.33	$55.48	$56.33	319,420
01/04/2025	$55.77	$56.14	$55.39	$56.06	328,881
31/03/2025	$55.15	$55.27	$54.73	$55.24	172,562
28/03/2025	$56.45	$56.66	$55.64	$55.69	93,260
27/03/2025	$56.84	$57.06	$56.50	$56.83	61,389
26/03/2025	$57.48	$57.56	$57.00	$57.06	68,199
25/03/2025	$57.28	$57.60	$57.27	$57.40	93,881
24/03/2025	$56.88	$57.41	$56.88	$57.31	146,779
21/03/2025	$56.26	$56.33	$55.77	$56.20	101,752
20/03/2025	$56.72	$56.84	$56.09	$56.43	65,551
19/03/2025	$55.88	$56.38	$55.86	$56.31	153,720
18/03/2025	$56.37	$56.53	$55.71	$55.96	149,380
17/03/2025	$55.75	$56.42	$55.73	$56.18	146,694
14/03/2025	$55.23	$56.00	$55.23	$55.87	232,713
13/03/2025	$55.35	$55.77	$55.06	$55.15	244,703
12/03/2025	$55.80	$56.30	$55.38	$55.99	173,119
11/03/2025	$56.15	$56.29	$55.37	$55.59	178,256
10/03/2025	$57.25	$57.27	$56.25	$56.42	123,844
07/03/2025	$57.43	$57.55	$56.70	$56.72	366,965
06/03/2025	$57.98	$58.08	$57.33	$57.87	220,828
05/03/2025	$57.95	$58.17	$57.32	$57.33	246,583
04/03/2025	$58.38	$58.52	$57.20	$57.31	138,545
03/03/2025	$59.41	$59.69	$59.17	$59.20	59,832
28/02/2025	$58.58	$58.85	$58.32	$58.68	104,562
27/02/2025	$59.64	$59.85	$59.03	$59.46	96,383
26/02/2025	$59.63	$59.91	$59.49	$59.86	28,789
25/02/2025	$59.51	$59.79	$59.02	$59.01	351,095
24/02/2025	$60.23	$60.34	$59.69	$60.00	169,777
21/02/2025	$60.99	$61.07	$60.55	$60.71	79,233
20/02/2025	$61.07	$61.20	$60.70	$60.76	55,059
19/02/2025	$61.15	$61.17	$60.93	$61.10	69,110
18/02/2025	$61.18	$61.20	$60.93	$60.99	163,263
17/02/2025	$61.01	$61.10	$60.99	$61.08	91,208
14/02/2025	$61.05	$61.06	$60.84	$60.97	125,360
13/02/2025	$60.38	$60.75	$60.19	$60.67	47,100
12/02/2025	$60.48	$60.53	$59.81	$60.08	56,116
11/02/2025	$60.20	$60.47	$60.17	$60.43	60,268
10/02/2025	$60.23	$60.50	$60.22	$60.37	62,142
07/02/2025	$60.61	$60.78	$60.16	$60.24	42,061
06/02/2025	$60.48	$60.61	$60.42	$60.54	47,079
05/02/2025	$59.88	$60.13	$59.77	$60.13	105,278
04/02/2025	$59.74	$60.19	$59.50	$59.83	86,685
03/02/2025	$59.17	$59.88	$59.05	$59.83	131,885
31/01/2025	$60.72	$60.97	$60.67	$60.87	93,957
30/01/2025	$60.42	$60.57	$60.12	$60.25	206,297
29/01/2025	$60.52	$60.55	$60.19	$60.26	54,532
28/01/2025	$59.99	$60.32	$59.74	$60.14	80,662
27/01/2025	$59.79	$59.92	$59.00	$59.65	131,736
24/01/2025	$60.89	$61.03	$60.83	$60.97	41,068
23/01/2025	$60.53	$60.74	$60.46	$60.74	59,203
22/01/2025	$60.42	$60.75	$60.42	$60.72	68,881
21/01/2025	$59.89	$60.12	$59.82	$60.07	58,241
20/01/2025	$59.82	$60.18	$59.63	$59.99	81,424
17/01/2025	$59.27	$59.88	$59.24	$59.83	86,811
16/01/2025	$59.57	$59.58	$56.52	$58.98	20,871
15/01/2025	$58.20	$59.23	$58.20	$58.98	118,732
14/01/2025	$58.36	$58.51	$58.03	$58.10	132,236
13/01/2025	$57.80	$57.89	$57.49	$57.74	177,095
10/01/2025	$58.80	$58.93	$57.93	$57.94	70,759
09/01/2025	$58.69	$58.94	$58.57	$58.81	38,740
08/01/2025	$58.96	$59.07	$58.60	$58.85	167,433
07/01/2025	$59.49	$59.74	$59.06	$59.19	67,765
06/01/2025	$59.28	$59.94	$59.26	$59.94	73,057
03/01/2025	$58.61	$59.01	$58.54	$59.01	54,489
02/01/2025	$58.89	$59.21	$58.57	$58.74	18,018
01/01/2025	$58.79	$59.07	$58.77	$59.06	12,507
31/12/2024	$58.79	$59.07	$58.77	$59.06	12,507
30/12/2024	$59.29	$59.40	$58.48	$58.85	54,927
27/12/2024	$59.97	$60.30	$59.22	$59.44	47,201
26/12/2024	$59.49	$59.59	$59.46	$59.51	42,023
25/12/2024	$59.49	$59.59	$59.46	$59.51	42,023
24/12/2024	$59.49	$59.59	$59.46	$59.51	42,023
23/12/2024	$59.33	$59.35	$58.82	$59.07	61,295
20/12/2024	$58.31	$59.30	$57.77	$59.30	41,245
19/12/2024	$58.64	$59.07	$58.58	$58.85	133,143
18/12/2024	$60.31	$60.42	$60.18	$60.35	59,623
17/12/2024	$60.31	$60.36	$60.11	$60.28	32,513
16/12/2024	$60.27	$60.48	$60.25	$60.44	77,484
13/12/2024	$60.37	$60.51	$60.12	$60.25	88,124
12/12/2024	$60.51	$60.52	$60.33	$60.47	91,235
11/12/2024	$60.26	$60.70	$60.26	$60.70	46,264
10/12/2024	$60.40	$60.52	$60.35	$60.40	191,480
09/12/2024	$60.80	$60.83	$60.44	$60.53	117,822
06/12/2024	$60.61	$60.87	$60.56	$60.76	73,281
05/12/2024	$60.69	$60.76	$60.65	$60.70	287,499
04/12/2024	$60.45	$60.60	$60.43	$60.60	175,227
03/12/2024	$60.32	$60.38	$60.21	$60.26	103,427
02/12/2024	$60.09	$60.31	$60.07	$60.27	55,702
29/11/2024	$59.98	$60.19	$59.92	$60.16	38,318
28/11/2024	$59.90	$60.02	$59.90	$59.81	24,083
27/11/2024	$60.04	$60.07	$59.80	$59.81	64,949
26/11/2024	$59.66	$59.93	$59.63	$59.92	144,631
25/11/2024	$59.76	$60.02	$59.74	$59.75	80,548
22/11/2024	$59.37	$59.55	$59.07	$59.24	49,417
21/11/2024	$58.89	$59.30	$58.75	$59.24	66,016
20/11/2024	$59.13	$59.17	$58.53	$58.53	89,078
19/11/2024	$58.85	$58.91	$58.24	$58.85	288,981
18/11/2024	$58.62	$59.02	$58.46	$58.86	156,854