Market data

Select a section

IShares S&P 500 GBP Hedged ETF (ACC)

(IGUS)
Sector: n/a
13,537.00p
69.00p 0.51
Last updated: 16:41:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 13,487.00p 13,568.00p 13,487.00p 13,537.00p 20,244
15/05/2025 13,410.00p 13,479.00p 13,351.00p 13,468.00p 12,205
14/05/2025 13,455.00p 13,479.00p 13,405.00p 13,461.00p 18,761
13/05/2025 13,294.00p 13,464.00p 13,280.00p 13,450.00p 23,011
12/05/2025 13,255.00p 13,353.00p 13,216.00p 13,266.00p 22,978
09/05/2025 12,946.00p 13,004.00p 12,877.00p 12,939.00p 17,327
08/05/2025 12,937.00p 13,009.00p 12,862.00p 12,981.00p 16,087
07/05/2025 12,848.00p 12,888.00p 12,770.00p 12,795.00p 25,587
06/05/2025 12,868.00p 12,873.00p 12,742.00p 12,852.00p 14,478
05/05/2025 12,857.00p 12,967.00p 12,798.00p 12,939.00p 15,157
02/05/2025 12,857.00p 12,967.00p 12,798.00p 12,939.00p 15,157
01/05/2025 12,822.00p 12,919.00p 12,713.00p 12,883.00p 34,248
30/04/2025 12,660.00p 12,682.00p 12,402.00p 12,577.00p 17,190
29/04/2025 12,632.00p 12,753.00p 12,548.00p 12,609.00p 12,735
28/04/2025 12,578.00p 12,666.00p 12,532.00p 12,545.00p 15,986
25/04/2025 12,594.00p 12,605.00p 12,429.00p 12,515.00p 20,912
24/04/2025 12,235.00p 12,458.84p 12,179.00p 12,438.00p 20,287
23/04/2025 12,264.00p 12,493.00p 12,254.00p 12,333.00p 8,665
22/04/2025 11,957.00p 12,069.00p 11,867.00p 12,067.00p 11,986
21/04/2025 12,160.00p 12,200.00p 12,000.00p 12,070.00p 15,726
18/04/2025 12,160.00p 12,200.00p 12,000.00p 12,070.00p 15,726
17/04/2025 12,160.00p 12,200.00p 12,000.00p 12,070.00p 15,726
16/04/2025 12,182.00p 12,316.00p 12,136.00p 12,254.00p 11,023
15/04/2025 12,350.00p 12,441.00p 12,287.00p 12,379.00p 16,995
14/04/2025 12,384.00p 12,464.00p 12,332.00p 12,362.00p 20,432
11/04/2025 12,124.00p 12,150.00p 11,929.00p 11,992.00p 34,055
10/04/2025 12,399.00p 12,434.63p 11,980.00p 11,980.00p 56,252
09/04/2025 11,356.00p 11,507.00p 11,068.00p 11,377.00p 52,658
08/04/2025 11,702.00p 12,010.00p 11,655.00p 11,812.00p 38,274
07/04/2025 11,025.00p 11,916.59p 10,985.00p 11,283.50p 88,122
04/04/2025 12,257.00p 12,268.00p 11,682.00p 11,819.00p 58,633
03/04/2025 12,530.00p 12,580.00p 12,357.00p 12,407.00p 18,565
02/04/2025 12,825.00p 12,901.60p 12,697.00p 12,890.50p 21,222
01/04/2025 12,776.00p 12,862.00p 12,672.49p 12,836.00p 29,842
31/03/2025 12,626.00p 12,672.00p 12,530.00p 12,648.00p 12,466
28/03/2025 12,927.00p 12,976.00p 12,743.00p 12,754.00p 6,890
27/03/2025 13,017.00p 13,236.00p 12,937.00p 13,017.00p 10,526
26/03/2025 13,159.00p 13,178.00p 13,042.00p 13,057.00p 20,668
25/03/2025 13,115.00p 13,189.00p 13,104.00p 13,137.00p 14,245
24/03/2025 13,008.00p 13,138.00p 13,008.00p 13,107.00p 13,141
21/03/2025 12,885.00p 12,900.00p 12,771.00p 12,870.00p 10,003
20/03/2025 12,998.00p 13,015.00p 12,842.00p 12,921.00p 18,787
19/03/2025 12,795.00p 12,923.00p 12,790.73p 12,898.00p 8,414
18/03/2025 12,914.00p 12,945.00p 12,768.00p 12,815.00p 16,048
17/03/2025 12,781.00p 12,920.00p 12,765.00p 12,871.00p 14,086
14/03/2025 12,662.00p 12,835.00p 12,650.00p 12,796.00p 18,323
13/03/2025 12,674.00p 12,777.00p 12,611.00p 12,643.00p 17,976
12/03/2025 12,735.00p 12,865.68p 12,637.46p 12,807.00p 21,310
11/03/2025 12,818.00p 12,857.44p 12,648.00p 12,690.50p 31,452
10/03/2025 13,065.00p 13,072.00p 12,711.00p 12,880.00p 34,153
07/03/2025 13,105.00p 13,151.11p 12,946.00p 12,949.00p 30,195
06/03/2025 13,229.00p 13,251.00p 13,089.00p 13,205.00p 27,609
05/03/2025 13,226.00p 13,275.00p 13,087.00p 13,090.00p 43,160
04/03/2025 13,321.00p 13,345.00p 13,050.00p 13,075.00p 31,930
03/03/2025 13,554.00p 13,616.00p 13,485.00p 13,504.00p 19,280
28/02/2025 13,354.00p 13,425.00p 13,305.00p 13,364.50p 35,764
27/02/2025 13,610.00p 13,648.00p 13,479.00p 13,553.50p 18,347
26/02/2025 13,602.00p 13,664.00p 13,572.00p 13,649.00p 11,420
25/02/2025 13,574.00p 13,635.00p 13,465.00p 13,465.00p 19,689
24/02/2025 13,729.00p 13,757.00p 13,595.00p 13,677.00p 16,339
21/02/2025 13,911.00p 13,926.00p 13,818.22p 13,832.00p 4,052
20/02/2025 13,933.00p 13,954.00p 13,843.00p 13,857.00p 27,958
19/02/2025 13,939.00p 13,946.00p 13,887.00p 13,927.00p 21,155
18/02/2025 13,953.00p 13,953.00p 13,891.00p 13,909.50p 4,963
17/02/2025 13,908.00p 13,930.00p 13,903.00p 13,925.50p 3,678
14/02/2025 13,904.00p 13,941.00p 13,873.00p 13,899.00p 13,908
13/02/2025 13,761.00p 13,856.00p 13,717.00p 13,830.00p 6,700
12/02/2025 13,785.00p 13,853.00p 13,640.00p 13,698.00p 13,075
11/02/2025 13,734.00p 13,786.00p 13,730.00p 13,780.50p 9,032
10/02/2025 13,736.00p 13,795.00p 13,729.00p 13,774.00p 4,025
07/02/2025 13,814.00p 13,857.00p 13,713.00p 13,732.00p 15,230
06/02/2025 13,794.00p 13,819.00p 13,779.00p 13,711.00p 17,535
05/02/2025 13,657.00p 13,711.00p 13,628.00p 13,711.00p 13,411
04/02/2025 13,627.00p 13,717.00p 13,563.00p 13,717.00p 12,809
03/02/2025 13,500.00p 13,642.48p 13,433.00p 13,626.50p 30,428
31/01/2025 13,845.00p 13,906.00p 13,837.00p 13,884.00p 11,368
30/01/2025 13,775.00p 13,814.00p 13,705.00p 13,738.00p 17,141
29/01/2025 13,797.00p 13,805.00p 13,726.00p 13,740.00p 14,568
28/01/2025 13,677.00p 13,755.00p 13,629.00p 13,711.00p 9,538
27/01/2025 13,627.00p 13,668.00p 13,444.00p 13,601.00p 29,641
24/01/2025 13,889.00p 13,921.00p 13,870.00p 13,896.00p 6,454
23/01/2025 13,804.00p 13,857.00p 13,789.91p 13,855.00p 4,912
22/01/2025 13,786.00p 13,847.00p 13,780.00p 13,845.50p 11,037
21/01/2025 13,648.00p 13,710.00p 13,644.00p 13,693.00p 11,765
20/01/2025 13,644.00p 13,713.00p 13,599.00p 13,686.00p 11,809
17/01/2025 13,510.00p 13,657.00p 13,506.00p 13,649.50p 13,762
16/01/2025 13,586.00p 13,586.00p 13,504.00p 13,444.00p 14,984
15/01/2025 13,272.00p 13,522.00p 13,263.00p 13,444.00p 24,838
14/01/2025 13,295.00p 13,336.92p 13,224.00p 13,241.00p 20,734
13/01/2025 13,157.00p 13,192.59p 13,101.00p 13,140.50p 15,380
10/01/2025 13,398.00p 13,426.00p 13,202.00p 13,204.00p 14,669
09/01/2025 13,376.00p 13,432.00p 13,374.00p 13,425.00p 4,395
08/01/2025 13,442.00p 13,462.00p 13,355.00p 13,401.00p 7,810
07/01/2025 13,566.00p 13,622.00p 13,446.00p 13,495.00p 13,864
06/01/2025 13,515.00p 13,661.60p 13,505.00p 13,659.00p 17,403
03/01/2025 13,368.00p 13,441.00p 13,346.00p 13,437.50p 6,360
02/01/2025 13,431.00p 13,499.00p 13,345.00p 13,392.50p 12,136
01/01/2025 13,407.00p 13,470.00p 13,390.00p 13,456.00p 5,677
31/12/2024 13,407.00p 13,470.00p 13,390.00p 13,456.00p 5,677
30/12/2024 13,521.00p 13,542.00p 13,323.00p 13,399.50p 8,873
27/12/2024 13,685.00p 13,696.00p 13,495.00p 13,541.00p 42,742
26/12/2024 13,567.00p 13,590.00p 13,555.00p 13,576.50p 6,858
25/12/2024 13,567.00p 13,590.00p 13,555.00p 13,576.50p 6,858
24/12/2024 13,567.00p 13,590.00p 13,555.00p 13,576.50p 6,858
23/12/2024 13,536.00p 13,536.00p 13,402.21p 13,462.00p 5,476
20/12/2024 13,293.00p 13,502.50p 13,160.00p 13,502.50p 15,461
19/12/2024 13,377.00p 13,478.00p 13,347.00p 13,421.00p 35,087
18/12/2024 13,750.00p 13,776.00p 13,714.00p 13,750.00p 8,480
17/12/2024 13,746.00p 13,818.00p 13,704.00p 13,783.00p 3,685
16/12/2024 13,738.00p 13,792.00p 13,735.00p 13,783.00p 13,328
13/12/2024 13,765.00p 13,797.00p 13,704.30p 13,738.00p 5,449
12/12/2024 13,792.00p 13,798.59p 13,753.00p 13,790.00p 14,421
11/12/2024 13,706.00p 13,803.00p 13,616.00p 13,803.00p 7,202
10/12/2024 13,738.00p 13,763.00p 13,723.00p 13,738.00p 4,303
09/12/2024 13,822.00p 13,832.00p 13,739.33p 13,764.00p 6,620
06/12/2024 13,787.00p 13,837.00p 13,743.80p 13,815.50p 3,730
05/12/2024 13,796.00p 13,821.12p 13,793.00p 13,808.00p 5,951
04/12/2024 13,744.00p 13,784.00p 13,743.00p 13,782.00p 6,819
03/12/2024 13,725.00p 13,732.00p 13,695.00p 13,711.00p 9,263
02/12/2024 13,667.00p 13,717.00p 13,661.00p 13,709.50p 4,545
29/11/2024 13,635.00p 13,686.00p 13,628.00p 13,684.00p 8,375
28/11/2024 13,621.00p 13,650.00p 13,621.00p 13,645.00p 7,150
27/11/2024 13,656.00p 13,656.00p 13,600.00p 13,609.00p 6,526
26/11/2024 13,570.00p 13,631.00p 13,562.00p 13,631.00p 11,926
25/11/2024 13,603.00p 13,656.10p 13,584.00p 13,588.00p 6,261
22/11/2024 13,507.00p 13,544.00p 13,446.00p 13,472.00p 8,813
21/11/2024 13,383.00p 13,491.00p 13,353.00p 13,472.00p 21,210
20/11/2024 13,441.00p 13,453.00p 13,280.00p 13,306.00p 17,412
19/11/2024 13,386.00p 13,393.00p 13,222.97p 13,379.50p 32,520
18/11/2024 13,329.00p 13,388.00p 13,287.00p 13,388.00p 44,238

Market data

Select a section