Market data

Select a section

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

(IESU)
Sector: n/a
671.00p
-16.75p -2.44
Last updated: 16:49:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 681.25p 684.54p 671.00p 671.00p 99,472
09/10/2025 689.75p 695.75p 685.00p 687.75p 223,457
08/10/2025 690.25p 693.00p 681.05p 689.00p 158,968
07/10/2025 687.75p 692.00p 678.75p 684.75p 82,006
06/10/2025 689.75p 692.00p 684.68p 688.63p 229,138
03/10/2025 683.00p 685.00p 680.37p 683.50p 111,618
02/10/2025 683.00p 692.00p 682.50p 685.50p 85,309
01/10/2025 683.75p 684.75p 679.50p 684.75p 82,295
30/09/2025 693.75p 695.00p 681.28p 684.00p 209,251
29/09/2025 710.00p 710.32p 694.17p 696.00p 275,425
26/09/2025 707.25p 717.45p 704.75p 713.25p 68,233
25/09/2025 694.75p 705.00p 692.88p 705.00p 50,491
24/09/2025 683.75p 702.25p 682.50p 700.00p 94,551
23/09/2025 670.50p 688.75p 669.00p 687.38p 98,457
22/09/2025 673.00p 676.75p 668.53p 672.00p 39,591
19/09/2025 681.25p 682.75p 673.75p 673.75p 55,298
18/09/2025 681.50p 683.40p 675.00p 678.50p 130,401
17/09/2025 673.75p 678.12p 673.50p 676.00p 110,476
16/09/2025 665.75p 674.00p 663.75p 674.00p 77,130
15/09/2025 671.50p 672.50p 665.00p 668.25p 128,026
12/09/2025 672.00p 680.00p 668.75p 674.88p 257,919
11/09/2025 676.25p 677.00p 667.37p 673.50p 164,603
10/09/2025 664.75p 674.45p 662.75p 667.25p 196,793
09/09/2025 661.50p 672.41p 658.38p 668.75p 256,708
08/09/2025 665.75p 666.50p 654.64p 659.50p 88,723
05/09/2025 677.50p 679.75p 660.23p 662.00p 313,751
04/09/2025 675.50p 680.50p 674.00p 680.50p 73,542
02/09/2025 693.75p 697.38p 686.75p 691.75p 212,117
01/09/2025 687.50p 688.00p 684.50p 688.00p 52,865
29/08/2025 683.25p 689.84p 682.60p 685.50p 137,134
28/08/2025 680.50p 681.50p 675.13p 677.50p 368,283
27/08/2025 672.50p 681.50p 671.75p 676.75p 127,267
26/08/2025 673.75p 673.75p 665.75p 666.75p 105,909
25/08/2025 663.00p 669.70p 662.50p 666.63p 153,727
22/08/2025 663.00p 669.70p 662.50p 666.63p 153,727
21/08/2025 653.00p 658.00p 652.76p 657.75p 110,838
20/08/2025 647.75p 654.37p 647.58p 654.00p 109,098
19/08/2025 645.25p 650.25p 641.50p 648.75p 100,871
18/08/2025 646.25p 648.89p 642.75p 647.25p 94,218
15/08/2025 647.50p 650.00p 645.75p 650.00p 148,936
14/08/2025 646.75p 648.44p 643.24p 647.00p 1,142,768
13/08/2025 643.75p 645.00p 638.75p 641.75p 334,149
12/08/2025 645.50p 650.25p 642.00p 647.50p 566,887
11/08/2025 648.75p 653.25p 645.00p 646.25p 451,745
08/08/2025 646.00p 653.26p 644.27p 647.50p 761,636
07/08/2025 652.25p 657.25p 647.75p 647.75p 304,941
06/08/2025 664.50p 666.00p 659.26p 661.25p 126,760
05/08/2025 659.00p 661.25p 651.75p 654.50p 120,900
04/08/2025 662.75p 667.25p 657.75p 663.00p 79,722
01/08/2025 678.50p 680.25p 660.00p 662.75p 227,130
31/07/2025 675.50p 678.00p 673.50p 677.75p 1,534
30/07/2025 685.00p 686.25p 678.75p 680.00p 48,459
29/07/2025 678.00p 681.79p 675.50p 679.00p 39,805
28/07/2025 670.25p 675.00p 668.64p 674.50p 23,535
25/07/2025 666.50p 670.25p 662.55p 665.50p 19,269
24/07/2025 657.00p 661.53p 654.00p 660.75p 51,996
23/07/2025 650.00p 653.00p 649.00p 653.00p 19,037
22/07/2025 647.00p 652.00p 646.75p 648.00p 21,999
21/07/2025 656.00p 658.25p 650.00p 651.25p 44,065
18/07/2025 666.25p 670.75p 658.04p 658.75p 151,365
17/07/2025 660.25p 663.00p 658.00p 662.00p 62,591
16/07/2025 667.75p 668.50p 657.50p 657.50p 63,495
15/07/2025 674.00p 674.25p 668.25p 671.00p 23,394
14/07/2025 677.75p 681.75p 671.48p 672.50p 75,517
11/07/2025 670.00p 680.25p 668.94p 678.75p 41,843
10/07/2025 664.25p 674.00p 662.75p 671.25p 47,739
09/07/2025 668.50p 671.74p 663.89p 667.50p 42,609
08/07/2025 647.75p 668.25p 647.75p 665.75p 289,097
07/07/2025 652.50p 655.50p 649.25p 649.50p 175,332
04/07/2025 651.75p 652.00p 648.42p 649.75p 4,359
03/07/2025 652.75p 658.25p 650.85p 656.00p 17,085
02/07/2025 641.50p 651.75p 641.50p 647.00p 127,962
01/07/2025 633.75p 638.25p 629.08p 637.75p 165,280
30/06/2025 640.75p 642.25p 635.75p 638.00p 38,694
27/06/2025 642.25p 643.75p 638.75p 639.25p 57,885
26/06/2025 632.50p 640.50p 631.78p 639.75p 33,661
25/06/2025 642.25p 643.00p 636.00p 638.75p 36,589
24/06/2025 645.75p 650.75p 640.00p 644.25p 278,173
23/06/2025 682.50p 688.50p 669.50p 669.50p 80,967
20/06/2025 667.00p 673.50p 666.25p 671.75p 56,470
19/06/2025 672.00p 680.00p 672.00p 680.00p 74,952
18/06/2025 673.50p 677.75p 667.63p 667.62p 134,129
17/06/2025 657.50p 673.00p 657.50p 670.00p 139,848
16/06/2025 666.50p 669.50p 653.59p 655.25p 115,811
13/06/2025 663.25p 674.00p 654.50p 657.50p 297,389
12/06/2025 646.25p 648.25p 626.20p 648.25p 64,927
11/06/2025 640.75p 646.35p 639.00p 640.12p 17,929
10/06/2025 632.00p 645.00p 632.00p 645.00p 94,983
09/06/2025 628.50p 630.35p 622.50p 628.75p 36,488
06/06/2025 615.50p 627.75p 615.10p 627.50p 269,079
05/06/2025 616.50p 617.75p 611.01p 614.75p 20,490
04/06/2025 631.00p 631.00p 618.50p 619.50p 31,322
03/06/2025 618.75p 631.75p 617.30p 631.75p 120,419
02/06/2025 620.00p 624.75p 614.75p 617.50p 31,796
30/05/2025 621.25p 622.00p 614.50p 615.00p 22,678
29/05/2025 626.00p 627.75p 614.25p 615.25p 135,659
28/05/2025 623.75p 630.00p 618.38p 618.38p 38,956
27/05/2025 620.00p 624.34p 614.75p 621.25p 32,032
26/05/2025 620.00p 620.00p 608.25p 615.00p 25,797
23/05/2025 620.00p 620.00p 608.25p 615.00p 25,797
22/05/2025 622.00p 622.75p 613.42p 615.75p 113,178
21/05/2025 634.50p 636.50p 625.49p 627.25p 24,834
20/05/2025 639.25p 644.00p 638.71p 640.00p 27,740
19/05/2025 646.75p 648.50p 637.75p 641.50p 13,289
16/05/2025 655.00p 659.00p 650.18p 651.25p 30,900
15/05/2025 642.00p 650.49p 640.71p 649.25p 78,569
14/05/2025 653.25p 656.50p 650.00p 655.50p 26,118
13/05/2025 651.50p 659.24p 651.25p 658.00p 57,221
12/05/2025 645.75p 661.00p 644.75p 652.25p 169,493
09/05/2025 630.25p 636.50p 628.26p 632.00p 42,167
08/05/2025 623.00p 630.75p 621.00p 630.25p 65,414
07/05/2025 620.75p 623.75p 612.25p 616.50p 69,898
06/05/2025 622.50p 624.00p 612.00p 620.25p 35,388
05/05/2025 626.25p 628.50p 618.00p 624.50p 92,677
02/05/2025 626.25p 628.50p 618.00p 624.50p 92,677
01/05/2025 622.25p 629.26p 607.58p 628.00p 102,359
30/04/2025 626.00p 630.00p 615.00p 621.00p 62,734
29/04/2025 629.75p 632.25p 625.00p 629.25p 24,548
28/04/2025 631.50p 635.25p 627.75p 629.50p 34,765
25/04/2025 635.00p 638.25p 627.25p 631.50p 29,369
24/04/2025 625.75p 631.25p 623.74p 631.25p 80,771
23/04/2025 634.00p 641.25p 623.25p 624.75p 76,462
22/04/2025 613.50p 620.00p 612.25p 620.00p 28,037
21/04/2025 622.00p 634.60p 619.00p 634.00p 17,065
18/04/2025 622.00p 634.60p 619.00p 634.00p 17,065
17/04/2025 622.00p 634.60p 619.00p 634.00p 17,065
16/04/2025 606.50p 624.88p 604.25p 624.88p 75,066
15/04/2025 616.50p 622.99p 607.75p 615.25p 82,428
14/04/2025 619.00p 626.07p 612.50p 614.50p 95,823
11/04/2025 602.25p 611.75p 593.25p 597.00p 110,006

Market data

Select a section