Ishares V Public Limited Company Ishrs S&P 500 Energy Sect ETF USD (Acc)
(IESU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
746.75p
|
762.06p
|
746.75p
|
751.50p
|
112,140
|
|
14/11/2024
|
754.00p
|
759.84p
|
750.00p
|
751.50p
|
95,859
|
|
13/11/2024
|
742.75p
|
746.75p
|
736.50p
|
745.50p
|
40,428
|
|
12/11/2024
|
740.25p
|
745.98p
|
737.25p
|
743.00p
|
29,281
|
|
11/11/2024
|
734.50p
|
740.25p
|
730.50p
|
735.13p
|
135,901
|
|
08/11/2024
|
724.50p
|
729.25p
|
722.84p
|
728.38p
|
77,238
|
|
07/11/2024
|
736.25p
|
736.25p
|
719.00p
|
721.25p
|
319,965
|
|
06/11/2024
|
724.00p
|
737.75p
|
718.73p
|
730.75p
|
174,916
|
|
05/11/2024
|
699.50p
|
702.81p
|
696.50p
|
702.00p
|
23,340
|
|
04/11/2024
|
694.00p
|
698.75p
|
690.00p
|
697.75p
|
64,614
|
|
01/11/2024
|
700.00p
|
705.00p
|
692.50p
|
692.50p
|
67,684
|
|
31/10/2024
|
696.75p
|
698.50p
|
683.25p
|
695.50p
|
31,016
|
|
30/10/2024
|
683.50p
|
692.85p
|
683.25p
|
686.75p
|
15,985
|
|
29/10/2024
|
690.75p
|
698.00p
|
686.25p
|
686.25p
|
16,402
|
|
28/10/2024
|
692.25p
|
698.00p
|
681.71p
|
693.87p
|
45,890
|
|
25/10/2024
|
700.75p
|
704.13p
|
697.75p
|
704.13p
|
39,608
|
|
24/10/2024
|
708.00p
|
708.25p
|
697.25p
|
700.75p
|
13,148
|
|
23/10/2024
|
702.25p
|
706.00p
|
699.53p
|
700.75p
|
19,095
|
|
22/10/2024
|
704.25p
|
707.25p
|
698.79p
|
705.88p
|
54,522
|
|
21/10/2024
|
705.75p
|
708.19p
|
700.75p
|
702.50p
|
33,003
|
|
18/10/2024
|
698.50p
|
704.75p
|
696.50p
|
696.50p
|
25,868
|
|
17/10/2024
|
703.75p
|
708.25p
|
700.00p
|
702.25p
|
17,781
|
|
16/10/2024
|
702.50p
|
703.81p
|
696.00p
|
702.75p
|
41,224
|
|
15/10/2024
|
695.00p
|
711.50p
|
693.87p
|
701.00p
|
210,256
|
|
14/10/2024
|
716.00p
|
719.50p
|
712.00p
|
717.50p
|
142,733
|
|
11/10/2024
|
714.25p
|
719.25p
|
711.13p
|
717.00p
|
45,243
|
|
10/10/2024
|
709.50p
|
720.00p
|
708.34p
|
714.62p
|
264,934
|
|
09/10/2024
|
705.75p
|
707.75p
|
700.05p
|
707.75p
|
31,974
|
|
08/10/2024
|
716.25p
|
725.00p
|
702.00p
|
703.88p
|
40,427
|
|
07/10/2024
|
720.50p
|
731.00p
|
716.74p
|
726.13p
|
212,473
|
|
04/10/2024
|
712.75p
|
719.87p
|
709.16p
|
717.88p
|
33,061
|
|
03/10/2024
|
698.25p
|
710.75p
|
695.50p
|
707.00p
|
71,837
|
|
02/10/2024
|
692.00p
|
698.00p
|
686.00p
|
688.75p
|
269,986
|
|
01/10/2024
|
662.50p
|
684.25p
|
660.00p
|
683.75p
|
5,967
|
|
30/09/2024
|
655.75p
|
664.46p
|
655.50p
|
658.87p
|
10,896
|
|
27/09/2024
|
650.25p
|
656.25p
|
645.75p
|
655.38p
|
8,225
|
|
26/09/2024
|
662.50p
|
662.50p
|
645.25p
|
647.00p
|
237,582
|
|
25/09/2024
|
672.00p
|
673.94p
|
664.25p
|
666.75p
|
91,314
|
|
24/09/2024
|
681.25p
|
682.00p
|
673.50p
|
673.50p
|
23,928
|
|
23/09/2024
|
669.00p
|
678.25p
|
667.34p
|
672.75p
|
8,832
|
|
20/09/2024
|
664.50p
|
672.25p
|
663.25p
|
666.00p
|
22,977
|
|
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
|