Market data

Select a section

IShares S&P 500 GBP Hedged ETF (ACC)

(IGUS)
Sector: n/a
14,243.00p
35.00p 0.25
Last updated: 16:46:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/07/2025 14,219.00p 14,316.00p 14,192.00p 14,243.00p 14,577
08/07/2025 14,244.00p 14,260.00p 14,194.00p 14,208.00p 11,380
07/07/2025 14,269.00p 14,315.00p 14,235.00p 14,240.00p 24,407
04/07/2025 14,285.00p 14,298.00p 14,216.00p 14,239.00p 16,500
03/07/2025 14,236.00p 14,386.00p 14,163.00p 14,331.00p 17,723
02/07/2025 14,198.00p 14,202.00p 14,115.00p 14,173.00p 20,752
01/07/2025 14,148.00p 14,180.00p 14,098.00p 14,145.00p 10,598
30/06/2025 14,137.00p 14,159.00p 14,104.00p 14,130.00p 14,786
27/06/2025 14,052.00p 14,109.00p 14,024.00p 14,098.00p 27,485
26/06/2025 13,944.00p 14,052.00p 13,932.00p 13,989.00p 15,211
25/06/2025 13,900.00p 13,950.00p 13,893.00p 13,901.00p 12,467
24/06/2025 13,894.00p 13,904.00p 13,808.00p 13,886.00p 7,717
23/06/2025 13,637.00p 13,721.00p 13,583.00p 13,664.00p 8,320
20/06/2025 13,634.00p 13,741.00p 13,596.00p 13,656.00p 5,612
19/06/2025 13,620.00p 13,634.00p 13,516.00p 13,530.00p 25,782
18/06/2025 13,682.00p 13,741.00p 13,645.00p 13,702.00p 9,296
17/06/2025 13,718.00p 13,790.00p 13,671.00p 13,723.00p 11,000
16/06/2025 13,693.00p 13,817.00p 13,683.00p 13,787.00p 7,479
13/06/2025 13,617.00p 13,733.00p 13,596.00p 13,733.00p 15,715
12/06/2025 13,733.00p 13,804.00p 13,662.00p 13,783.00p 17,012
11/06/2025 13,757.00p 13,850.00p 13,740.00p 13,806.00p 15,772
10/06/2025 13,705.00p 13,757.00p 13,673.00p 13,724.00p 18,027
09/06/2025 13,680.00p 13,725.00p 13,674.00p 13,693.00p 11,044
06/06/2025 13,617.00p 13,731.00p 13,594.00p 13,666.00p 13,765
05/06/2025 13,624.00p 13,696.00p 13,559.00p 13,670.00p 7,005
04/06/2025 13,624.00p 13,665.00p 13,607.00p 13,648.00p 12,081
03/06/2025 13,504.00p 13,627.00p 13,465.00p 13,598.00p 10,258
02/06/2025 13,403.00p 13,480.00p 13,318.00p 13,449.00p 7,284
30/05/2025 13,459.00p 13,491.00p 13,402.00p 13,442.00p 5,546
29/05/2025 13,643.00p 13,684.00p 13,460.00p 13,473.00p 17,754
28/05/2025 13,497.00p 13,554.00p 13,466.00p 13,478.00p 10,875
27/05/2025 13,387.00p 13,496.00p 13,338.00p 13,459.00p 10,339
26/05/2025 13,327.00p 13,368.00p 13,100.00p 13,220.00p 9,004
23/05/2025 13,327.00p 13,368.00p 13,100.00p 13,220.00p 9,004
22/05/2025 13,365.00p 13,450.00p 13,270.00p 13,348.00p 7,773
21/05/2025 13,485.00p 13,544.00p 13,434.00p 13,527.00p 7,575
20/05/2025 13,563.00p 13,598.00p 13,547.00p 13,572.00p 8,451
19/05/2025 13,441.00p 13,570.00p 13,406.00p 13,554.00p 10,031
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

Market data

Select a section