Ishares V Public Limited Company Ishrs S&P 500 Energy Sect ETF USD (Acc)
(IESU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/04/2025
|
642.00p
|
655.75p
|
609.50p
|
609.50p
|
125,253
|
|
09/04/2025
|
608.50p
|
610.50p
|
588.75p
|
608.25p
|
126,784
|
|
08/04/2025
|
637.75p
|
647.00p
|
628.13p
|
628.13p
|
69,791
|
|
07/04/2025
|
596.25p
|
645.00p
|
589.20p
|
624.00p
|
137,181
|
|
04/04/2025
|
673.25p
|
676.50p
|
630.54p
|
639.38p
|
39,169
|
|
03/04/2025
|
711.25p
|
714.00p
|
685.00p
|
688.00p
|
53,711
|
|
02/04/2025
|
738.25p
|
742.50p
|
735.50p
|
738.75p
|
56,996
|
|
01/04/2025
|
740.00p
|
741.25p
|
712.25p
|
737.25p
|
62,887
|
|
31/03/2025
|
728.50p
|
741.56p
|
724.75p
|
740.25p
|
12,921
|
|
28/03/2025
|
731.00p
|
734.00p
|
725.38p
|
725.37p
|
28,070
|
|
27/03/2025
|
742.25p
|
742.50p
|
732.00p
|
735.13p
|
34,957
|
|
26/03/2025
|
737.00p
|
748.50p
|
736.75p
|
743.87p
|
97,505
|
|
25/03/2025
|
729.50p
|
739.25p
|
729.50p
|
732.50p
|
31,185
|
|
24/03/2025
|
727.50p
|
736.25p
|
724.00p
|
733.50p
|
34,641
|
|
21/03/2025
|
725.50p
|
729.25p
|
720.91p
|
722.13p
|
25,927
|
|
20/03/2025
|
723.75p
|
729.19p
|
719.50p
|
722.50p
|
36,891
|
|
19/03/2025
|
710.50p
|
721.50p
|
710.00p
|
720.75p
|
23,258
|
|
18/03/2025
|
713.75p
|
716.75p
|
708.75p
|
709.00p
|
45,730
|
|
17/03/2025
|
698.75p
|
710.30p
|
698.25p
|
709.75p
|
28,488
|
|
14/03/2025
|
683.50p
|
701.25p
|
682.00p
|
698.75p
|
48,931
|
|
13/03/2025
|
684.00p
|
690.01p
|
683.25p
|
684.75p
|
24,669
|
|
12/03/2025
|
685.75p
|
687.75p
|
681.72p
|
685.75p
|
34,006
|
|
11/03/2025
|
693.75p
|
698.00p
|
682.50p
|
684.25p
|
320,039
|
|
10/03/2025
|
685.00p
|
700.25p
|
679.25p
|
691.38p
|
216,210
|
|
07/03/2025
|
678.75p
|
687.25p
|
675.47p
|
677.87p
|
194,844
|
|
06/03/2025
|
671.25p
|
672.38p
|
662.86p
|
672.38p
|
213,137
|
|
05/03/2025
|
684.25p
|
687.00p
|
659.50p
|
660.00p
|
166,387
|
|
04/03/2025
|
695.25p
|
698.25p
|
679.20p
|
686.00p
|
62,215
|
|
03/03/2025
|
728.50p
|
732.25p
|
715.93p
|
716.75p
|
53,556
|
|
28/02/2025
|
721.25p
|
723.50p
|
713.00p
|
720.25p
|
63,223
|
|
27/02/2025
|
715.75p
|
723.70p
|
712.00p
|
721.00p
|
9,727
|
|
26/02/2025
|
715.50p
|
717.75p
|
709.50p
|
711.75p
|
62,883
|
|
25/02/2025
|
728.75p
|
731.75p
|
711.50p
|
711.50p
|
51,319
|
|
24/02/2025
|
729.75p
|
731.00p
|
725.00p
|
727.62p
|
85,575
|
|
21/02/2025
|
737.00p
|
739.50p
|
732.50p
|
735.25p
|
48,196
|
|
20/02/2025
|
733.25p
|
737.58p
|
730.75p
|
734.25p
|
14,996
|
|
19/02/2025
|
731.25p
|
741.50p
|
728.50p
|
740.00p
|
72,302
|
|
18/02/2025
|
722.75p
|
727.00p
|
719.75p
|
724.88p
|
92,105
|
|
17/02/2025
|
721.75p
|
723.50p
|
717.50p
|
721.37p
|
28,939
|
|
14/02/2025
|
722.75p
|
726.75p
|
716.75p
|
724.50p
|
15,510
|
|
13/02/2025
|
717.50p
|
721.00p
|
715.30p
|
717.75p
|
117,525
|
|
12/02/2025
|
737.75p
|
741.00p
|
734.15p
|
734.25p
|
37,727
|
|
11/02/2025
|
741.25p
|
743.75p
|
736.75p
|
741.87p
|
96,952
|
|
10/02/2025
|
723.50p
|
736.00p
|
718.75p
|
734.75p
|
32,254
|
|
07/02/2025
|
718.75p
|
724.50p
|
717.33p
|
722.25p
|
168,010
|
|
06/02/2025
|
736.50p
|
739.50p
|
722.00p
|
726.00p
|
150,429
|
|
05/02/2025
|
725.75p
|
730.75p
|
722.00p
|
726.00p
|
8,913
|
|
04/02/2025
|
716.50p
|
726.85p
|
710.00p
|
716.00p
|
98,913
|
|
03/02/2025
|
714.50p
|
721.75p
|
709.00p
|
716.00p
|
43,624
|
|
31/01/2025
|
733.00p
|
736.50p
|
714.55p
|
729.75p
|
78,646
|
|
30/01/2025
|
731.00p
|
732.00p
|
724.28p
|
729.75p
|
26,255
|
|
29/01/2025
|
721.50p
|
731.25p
|
720.00p
|
728.75p
|
11,735
|
|
28/01/2025
|
735.00p
|
738.50p
|
725.50p
|
725.87p
|
67,573
|
|
27/01/2025
|
739.25p
|
746.00p
|
726.00p
|
728.50p
|
159,028
|
|
24/01/2025
|
744.25p
|
754.00p
|
738.38p
|
739.50p
|
50,873
|
|
23/01/2025
|
754.25p
|
758.55p
|
747.68p
|
748.75p
|
962,919
|
|
22/01/2025
|
760.00p
|
764.00p
|
754.50p
|
760.50p
|
43,407
|
|
21/01/2025
|
779.00p
|
781.75p
|
762.75p
|
765.88p
|
60,162
|
|
20/01/2025
|
776.75p
|
781.75p
|
767.22p
|
769.75p
|
158,038
|
|
17/01/2025
|
773.00p
|
776.75p
|
767.26p
|
776.50p
|
33,022
|
|
16/01/2025
|
764.00p
|
768.25p
|
759.68p
|
760.00p
|
73,181
|
|
15/01/2025
|
753.75p
|
760.00p
|
746.50p
|
760.00p
|
10,540
|
|
14/01/2025
|
748.00p
|
752.00p
|
744.10p
|
747.25p
|
22,925
|
|
13/01/2025
|
735.50p
|
752.00p
|
735.50p
|
751.00p
|
119,543
|
|
10/01/2025
|
724.75p
|
740.91p
|
724.75p
|
728.25p
|
52,464
|
|
09/01/2025
|
723.00p
|
726.00p
|
719.64p
|
723.62p
|
26,617
|
|
08/01/2025
|
714.75p
|
720.25p
|
712.50p
|
717.50p
|
232,380
|
|
07/01/2025
|
707.00p
|
716.25p
|
698.50p
|
712.25p
|
22,146
|
|
06/01/2025
|
712.75p
|
716.00p
|
705.26p
|
710.75p
|
163,237
|
|
03/01/2025
|
707.50p
|
713.77p
|
703.25p
|
709.25p
|
27,110
|
|
02/01/2025
|
696.50p
|
711.50p
|
691.75p
|
709.75p
|
67,333
|
|
01/01/2025
|
680.50p
|
685.41p
|
680.00p
|
684.50p
|
604
|
|
31/12/2024
|
680.50p
|
685.41p
|
680.00p
|
684.50p
|
604
|
|
30/12/2024
|
680.50p
|
684.25p
|
677.50p
|
682.75p
|
11,886
|
|
27/12/2024
|
678.00p
|
688.46p
|
678.00p
|
682.25p
|
24,576
|
|
26/12/2024
|
678.00p
|
683.50p
|
677.50p
|
679.50p
|
11,098
|
|
25/12/2024
|
678.00p
|
683.50p
|
677.50p
|
679.50p
|
11,098
|
|
24/12/2024
|
678.00p
|
683.50p
|
677.50p
|
679.50p
|
11,098
|
|
23/12/2024
|
677.25p
|
678.00p
|
669.78p
|
675.00p
|
17,243
|
|
20/12/2024
|
668.00p
|
672.79p
|
665.14p
|
672.75p
|
33,218
|
|
19/12/2024
|
673.00p
|
680.50p
|
671.13p
|
671.12p
|
118,327
|
|
18/12/2024
|
684.75p
|
690.25p
|
680.79p
|
684.75p
|
118,618
|
|
17/12/2024
|
688.50p
|
693.25p
|
679.25p
|
680.50p
|
42,077
|
|
16/12/2024
|
702.50p
|
712.60p
|
696.50p
|
696.50p
|
42,664
|
|
13/12/2024
|
715.25p
|
720.25p
|
707.00p
|
710.75p
|
18,701
|
|
12/12/2024
|
708.50p
|
716.25p
|
708.50p
|
709.75p
|
32,620
|
|
11/12/2024
|
708.50p
|
717.25p
|
708.50p
|
709.50p
|
114,837
|
|
10/12/2024
|
718.25p
|
721.00p
|
713.25p
|
719.37p
|
172,671
|
|
09/12/2024
|
719.25p
|
724.15p
|
715.75p
|
721.00p
|
128,368
|
|
06/12/2024
|
725.25p
|
729.75p
|
712.25p
|
719.50p
|
34,710
|
|
05/12/2024
|
732.00p
|
732.00p
|
725.21p
|
728.38p
|
19,586
|
|
04/12/2024
|
745.75p
|
751.87p
|
731.25p
|
731.25p
|
13,757
|
|
03/12/2024
|
753.00p
|
757.50p
|
747.50p
|
750.12p
|
5,496
|
|
02/12/2024
|
755.00p
|
758.25p
|
745.38p
|
745.38p
|
116,974
|
|
29/11/2024
|
753.25p
|
757.00p
|
749.25p
|
753.50p
|
14,230
|
|
28/11/2024
|
755.00p
|
758.75p
|
752.79p
|
755.50p
|
4,835
|
|
27/11/2024
|
757.50p
|
763.75p
|
755.50p
|
758.62p
|
123,041
|
|
26/11/2024
|
763.75p
|
766.00p
|
757.75p
|
760.75p
|
119,173
|
|
25/11/2024
|
777.50p
|
781.75p
|
766.50p
|
766.50p
|
114,573
|
|
22/11/2024
|
776.25p
|
786.00p
|
775.50p
|
778.25p
|
66,547
|
|
21/11/2024
|
771.00p
|
779.63p
|
764.25p
|
778.25p
|
95,344
|
|
20/11/2024
|
758.75p
|
763.75p
|
756.14p
|
759.50p
|
52,841
|
|
19/11/2024
|
760.00p
|
766.00p
|
755.00p
|
756.75p
|
57,863
|
|
18/11/2024
|
754.75p
|
762.25p
|
752.75p
|
759.75p
|
165,611
|