Market data

Select a section

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

(IESU)
Sector: n/a
638.75p
-5.50p -0.85
Last updated: 16:58:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section