Market data

Select a section

Ishares V Public Limited Company Ishrs S&P 500 Energy Sect ETF USD (Acc)

(IESU)
Sector: n/a
677.50p
9.38p 1.40
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 673.50p 677.50p 671.00p 677.50p 18,039
18/09/2024 665.50p 668.75p 662.64p 668.13p 8,372
17/09/2024 656.00p 667.09p 653.75p 666.25p 8,034
16/09/2024 652.25p 660.94p 651.25p 654.00p 25,650
13/09/2024 654.00p 656.75p 649.50p 653.50p 17,327
12/09/2024 650.00p 654.33p 646.62p 653.50p 17,304
11/09/2024 640.25p 654.75p 639.75p 643.87p 8,359
10/09/2024 655.75p 667.25p 655.17p 655.25p 5,130
09/09/2024 658.50p 668.00p 657.25p 668.00p 45,114
06/09/2024 661.00p 667.76p 657.00p 657.00p 136,259
05/09/2024 672.75p 673.25p 667.25p 667.50p 31,651
04/09/2024 681.00p 683.75p 673.62p 676.00p 3,560
03/09/2024 696.75p 703.25p 676.98p 681.00p 29,580
02/09/2024 695.25p 697.50p 692.71p 690.12p 20,146
30/08/2024 694.75p 695.75p 688.00p 690.12p 4,882
29/08/2024 689.50p 691.25p 682.50p 691.25p 11,089
28/08/2024 693.00p 686.00p 680.00p 684.00p 3,911
27/08/2024 693.00p 697.01p 688.50p 688.63p 13,858
26/08/2024 678.75p 682.00p 678.50p 681.75p 5,998
23/08/2024 678.75p 682.00p 678.50p 681.75p 5,998
22/08/2024 678.75p 682.00p 678.50p 681.75p 5,998
21/08/2024 685.75p 687.05p 681.35p 686.00p 6,343
20/08/2024 685.75p 703.00p 685.25p 685.25p 52,036
19/08/2024 698.25p 709.50p 694.25p 708.25p 11,252
16/08/2024 706.75p 707.25p 698.25p 703.50p 1,959
15/08/2024 702.00p 709.13p 700.19p 709.12p 5,401
14/08/2024 697.75p 699.50p 694.79p 697.13p 18,010
13/08/2024 703.25p 708.25p 694.50p 695.25p 4,903
12/08/2024 706.50p 709.50p 704.50p 704.87p 6,859
09/08/2024 699.50p 706.25p 697.33p 702.12p 15,974
08/08/2024 691.00p 702.03p 687.82p 701.13p 13,873
07/08/2024 693.75p 701.00p 686.50p 699.50p 19,899
06/08/2024 685.50p 691.75p 682.03p 689.25p 6,373
05/08/2024 695.50p 757.75p 632.75p 675.75p 142,694
02/08/2024 716.50p 716.50p 689.45p 690.75p 208,735
01/08/2024 723.75p 732.25p 714.29p 714.87p 42,256
31/07/2024 723.75p 731.60p 722.75p 729.00p 75,417
30/07/2024 710.25p 718.25p 707.75p 716.87p 30,119
29/07/2024 718.75p 720.68p 705.25p 706.50p 37,705
26/07/2024 715.50p 718.25p 711.17p 708.75p 17,080
25/07/2024 705.50p 708.75p 698.94p 708.75p 14,242
24/07/2024 697.50p 703.88p 694.50p 701.63p 75,259
23/07/2024 710.00p 714.04p 698.50p 699.50p 51,625
22/07/2024 714.25p 718.42p 707.00p 711.75p 62,821
19/07/2024 721.75p 726.41p 718.25p 718.25p 34,052
18/07/2024 719.75p 727.00p 717.35p 727.00p 48,722
17/07/2024 711.00p 720.50p 709.00p 715.63p 14,327
16/07/2024 707.25p 712.64p 703.48p 710.00p 94,997
15/07/2024 698.00p 708.00p 698.00p 708.00p 13,177
12/07/2024 696.00p 705.25p 692.78p 695.50p 10,328
11/07/2024 693.25p 698.00p 686.85p 698.00p 328,148
10/07/2024 690.75p 694.00p 689.25p 694.00p 48,852
09/07/2024 696.25p 700.25p 690.25p 698.12p 68,826
08/07/2024 701.75p 705.75p 695.57p 697.50p 70,831
05/07/2024 718.25p 721.09p 704.41p 704.87p 50,372
04/07/2024 718.50p 723.50p 717.83p 721.75p 59,211
03/07/2024 719.00p 721.25p 714.25p 715.12p 76,773
02/07/2024 722.75p 727.26p 720.15p 721.00p 39,647
01/07/2024 723.00p 726.85p 717.12p 722.00p 131,436
28/06/2024 723.75p 726.25p 719.50p 717.75p 68,409
27/06/2024 719.75p 721.61p 716.38p 717.75p 22,982
26/06/2024 721.75p 723.75p 712.86p 716.13p 50,435
25/06/2024 720.50p 722.50p 717.00p 718.75p 32,207
24/06/2024 704.00p 715.63p 701.00p 715.63p 60,448
21/06/2024 706.75p 712.25p 702.25p 708.50p 71,533
20/06/2024 692.50p 705.25p 689.80p 704.50p 18,959
19/06/2024 689.25p 691.50p 687.63p 690.63p 22,553
18/06/2024 689.25p 699.75p 687.00p 694.00p 177,820
17/06/2024 689.00p 689.75p 685.78p 689.50p 306,655
14/06/2024 689.25p 693.75p 686.00p 687.75p 13,866
13/06/2024 692.25p 693.38p 686.50p 688.75p 36,094
12/06/2024 704.00p 707.41p 690.56p 691.00p 42,185
11/06/2024 706.25p 711.00p 701.75p 703.63p 32,927
10/06/2024 702.75p 709.50p 697.50p 709.50p 65,839
07/06/2024 700.00p 708.92p 699.00p 704.75p 55,374
06/06/2024 697.50p 700.00p 694.75p 700.00p 35,124
05/06/2024 698.25p 700.08p 694.91p 696.25p 49,103
04/06/2024 701.75p 704.75p 689.50p 695.25p 62,092
03/06/2024 729.50p 729.50p 706.75p 706.75p 50,761
31/05/2024 710.50p 714.98p 709.75p 714.75p 13,914
30/05/2024 707.75p 712.25p 707.11p 708.62p 46,186
29/05/2024 715.50p 720.06p 708.25p 708.25p 60,052
28/05/2024 712.25p 716.75p 709.50p 716.13p 19,235
27/05/2024 719.00p 716.00p 711.38p 711.88p 6,660
24/05/2024 719.00p 716.00p 711.38p 711.88p 6,660
23/05/2024 719.00p 721.28p 715.86p 717.75p 6,252
22/05/2024 734.00p 734.25p 717.66p 718.50p 141,800
21/05/2024 731.25p 739.71p 731.25p 738.37p 59,736
20/05/2024 744.50p 746.20p 738.56p 739.75p 204,604
17/05/2024 732.75p 737.25p 730.75p 735.75p 11,729
16/05/2024 734.50p 739.43p 730.35p 736.00p 42,148
15/05/2024 741.25p 741.48p 724.62p 733.13p 44,539
14/05/2024 738.25p 743.25p 735.45p 735.75p 13,142
13/05/2024 740.50p 746.50p 738.00p 738.00p 35,510
10/05/2024 750.00p 752.50p 744.30p 746.75p 39,448
09/05/2024 742.25p 746.50p 738.78p 745.00p 20,083
08/05/2024 738.25p 742.30p 735.65p 741.87p 25,031
07/05/2024 736.75p 742.00p 736.50p 739.87p 47,440
06/05/2024 728.25p 734.00p 722.23p 724.25p 321,054
03/05/2024 728.25p 734.00p 722.23p 724.25p 321,054
02/05/2024 732.25p 738.00p 729.25p 734.75p 25,882
01/05/2024 747.50p 747.50p 731.75p 732.88p 112,845
30/04/2024 764.25p 764.25p 752.50p 753.25p 134,016
29/04/2024 756.75p 762.75p 754.25p 759.50p 71,669
26/04/2024 766.25p 770.00p 754.00p 756.50p 157,863
25/04/2024 768.25p 770.75p 759.25p 762.87p 20,476
24/04/2024 765.00p 767.05p 760.52p 765.25p 13,138
23/04/2024 770.25p 771.25p 759.75p 762.75p 33,814
22/04/2024 760.50p 767.25p 756.50p 766.75p 33,192
19/04/2024 751.75p 762.32p 746.27p 759.50p 66,856
18/04/2024 749.00p 753.50p 745.89p 751.25p 74,877
17/04/2024 752.00p 757.00p 750.63p 753.25p 26,583
16/04/2024 762.25p 762.25p 748.22p 753.75p 171,007
15/04/2024 768.00p 771.75p 762.25p 765.12p 74,521
12/04/2024 776.25p 787.25p 775.50p 781.13p 100,028
11/04/2024 775.50p 777.00p 764.75p 765.88p 40,870
10/04/2024 762.25p 773.25p 762.25p 770.00p 17,742
09/04/2024 764.25p 768.00p 758.01p 760.00p 40,988
08/04/2024 766.25p 772.50p 764.25p 768.00p 22,027
05/04/2024 763.00p 768.00p 760.25p 768.00p 10,239
04/04/2024 759.75p 762.98p 757.25p 762.62p 16,078
03/04/2024 763.75p 764.25p 759.50p 762.62p 38,939
02/04/2024 755.25p 760.75p 749.50p 755.25p 9,148
01/04/2024 736.50p 738.75p 734.52p 737.50p 6,963
29/03/2024 736.50p 738.75p 734.52p 737.50p 6,963
28/03/2024 736.50p 738.75p 734.52p 737.50p 6,963
27/03/2024 730.25p 732.00p 726.07p 729.50p 22,433
26/03/2024 730.00p 734.00p 726.00p 729.00p 38,166
25/03/2024 726.00p 735.00p 725.00p 734.00p 16,092
22/03/2024 729.00p 731.20p 725.42p 726.75p 43,473
21/03/2024 717.00p 724.00p 713.75p 724.00p 67,403
20/03/2024 717.75p 719.50p 714.38p 714.38p 60,526

Market data

Select a section