iShares V Public Limited Company iShrs SP500 Indus Sctr Ucits ETF USD Acc
(IISU)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
785.50p
|
799.25p
|
781.50p
|
786.50p
|
6,929
|
|
10/04/2025
|
811.00p
|
827.25p
|
794.38p
|
794.37p
|
7,210
|
|
09/04/2025
|
752.75p
|
772.55p
|
740.25p
|
763.75p
|
3,399
|
|
08/04/2025
|
783.25p
|
794.25p
|
778.25p
|
783.25p
|
21,961
|
|
07/04/2025
|
735.25p
|
795.75p
|
720.50p
|
754.50p
|
173,731
|
|
04/04/2025
|
801.50p
|
805.00p
|
767.50p
|
778.88p
|
74,576
|
|
03/04/2025
|
821.00p
|
826.26p
|
805.18p
|
809.50p
|
53,509
|
|
02/04/2025
|
855.00p
|
855.00p
|
845.00p
|
854.37p
|
3,693
|
|
01/04/2025
|
852.00p
|
852.75p
|
842.93p
|
851.38p
|
108,219
|
|
31/03/2025
|
839.25p
|
842.75p
|
831.25p
|
841.50p
|
698
|
|
28/03/2025
|
858.25p
|
859.07p
|
843.38p
|
843.38p
|
33,348
|
|
27/03/2025
|
865.50p
|
868.15p
|
855.75p
|
860.62p
|
842
|
|
26/03/2025
|
875.00p
|
876.25p
|
869.95p
|
871.00p
|
1,045
|
|
25/03/2025
|
869.00p
|
870.75p
|
865.25p
|
866.25p
|
1,171
|
|
24/03/2025
|
852.25p
|
868.25p
|
857.50p
|
868.12p
|
3,410
|
|
21/03/2025
|
852.25p
|
856.00p
|
846.25p
|
850.25p
|
23,603
|
|
20/03/2025
|
862.25p
|
863.00p
|
855.00p
|
856.75p
|
20,995
|
|
19/03/2025
|
853.00p
|
856.88p
|
843.75p
|
856.88p
|
626
|
|
18/03/2025
|
853.00p
|
853.00p
|
843.75p
|
846.25p
|
2,099
|
|
17/03/2025
|
839.25p
|
851.95p
|
838.00p
|
850.87p
|
3,212
|
|
14/03/2025
|
843.50p
|
844.05p
|
834.00p
|
842.75p
|
2,650
|
|
13/03/2025
|
843.50p
|
837.50p
|
831.88p
|
831.88p
|
320
|
|
12/03/2025
|
843.50p
|
848.00p
|
832.05p
|
838.13p
|
57,756
|
|
11/03/2025
|
840.00p
|
857.75p
|
836.63p
|
838.88p
|
18,348
|
|
10/03/2025
|
856.00p
|
865.50p
|
853.00p
|
861.75p
|
6,765
|
|
07/03/2025
|
857.50p
|
862.75p
|
852.19p
|
852.75p
|
15,348
|
|
06/03/2025
|
853.25p
|
863.75p
|
853.25p
|
861.50p
|
6,413
|
|
05/03/2025
|
861.50p
|
865.50p
|
857.00p
|
857.50p
|
43,205
|
|
04/03/2025
|
875.50p
|
886.25p
|
858.75p
|
858.75p
|
17,675
|
|
03/03/2025
|
891.75p
|
908.25p
|
893.88p
|
893.88p
|
1,123
|
|
28/02/2025
|
891.75p
|
897.43p
|
891.75p
|
895.63p
|
9,899
|
|
27/02/2025
|
895.00p
|
900.25p
|
892.00p
|
897.50p
|
12,098
|
|
26/02/2025
|
892.75p
|
898.75p
|
884.00p
|
894.50p
|
9,563
|
|
25/02/2025
|
886.75p
|
891.25p
|
879.25p
|
884.38p
|
4,311
|
|
24/02/2025
|
895.50p
|
896.00p
|
886.50p
|
891.63p
|
21,760
|
|
21/02/2025
|
909.00p
|
912.56p
|
896.00p
|
897.75p
|
24,526
|
|
20/02/2025
|
916.25p
|
917.75p
|
905.25p
|
905.25p
|
4,938
|
|
19/02/2025
|
916.50p
|
918.75p
|
916.25p
|
917.88p
|
22,076
|
|
18/02/2025
|
911.50p
|
917.36p
|
911.50p
|
916.00p
|
29,585
|
|
17/02/2025
|
915.50p
|
914.50p
|
910.63p
|
911.87p
|
18,422
|
|
14/02/2025
|
915.50p
|
918.25p
|
910.00p
|
910.00p
|
1,679
|
|
13/02/2025
|
922.00p
|
923.50p
|
916.25p
|
916.25p
|
10,086
|
|
12/02/2025
|
922.00p
|
929.75p
|
909.25p
|
922.38p
|
6,381
|
|
11/02/2025
|
928.75p
|
934.75p
|
927.25p
|
929.13p
|
56,489
|
|
10/02/2025
|
922.75p
|
930.88p
|
922.75p
|
927.88p
|
2,666
|
|
07/02/2025
|
922.75p
|
927.75p
|
921.50p
|
925.25p
|
20,292
|
|
06/02/2025
|
922.25p
|
929.00p
|
917.25p
|
911.00p
|
6,083
|
|
05/02/2025
|
912.25p
|
915.75p
|
908.18p
|
911.00p
|
49,693
|
|
04/02/2025
|
920.00p
|
935.75p
|
916.38p
|
925.50p
|
17,231
|
|
03/02/2025
|
925.50p
|
930.25p
|
916.00p
|
925.50p
|
17,905
|
|
31/01/2025
|
939.50p
|
941.25p
|
934.25p
|
935.50p
|
3,470
|
|
30/01/2025
|
929.50p
|
933.25p
|
921.50p
|
929.13p
|
18,800
|
|
29/01/2025
|
930.50p
|
936.00p
|
926.50p
|
928.75p
|
12,888
|
|
28/01/2025
|
932.75p
|
937.75p
|
926.75p
|
926.75p
|
21,070
|
|
27/01/2025
|
944.75p
|
946.00p
|
925.50p
|
927.25p
|
14,404
|
|
24/01/2025
|
948.75p
|
955.50p
|
944.70p
|
945.25p
|
38,109
|
|
23/01/2025
|
954.50p
|
958.00p
|
948.25p
|
956.50p
|
17,254
|
|
22/01/2025
|
952.00p
|
953.50p
|
947.25p
|
951.75p
|
120,333
|
|
21/01/2025
|
946.25p
|
950.25p
|
940.41p
|
950.25p
|
100,659
|
|
20/01/2025
|
944.00p
|
945.25p
|
937.00p
|
938.75p
|
27,760
|
|
17/01/2025
|
939.50p
|
946.00p
|
937.25p
|
944.87p
|
29,583
|
|
16/01/2025
|
925.50p
|
933.38p
|
925.25p
|
923.38p
|
15,813
|
|
15/01/2025
|
918.50p
|
929.00p
|
914.50p
|
923.38p
|
5,732
|
|
14/01/2025
|
916.25p
|
921.00p
|
908.75p
|
914.75p
|
14,373
|
|
13/01/2025
|
898.75p
|
907.24p
|
897.00p
|
906.00p
|
16,076
|
|
10/01/2025
|
899.00p
|
903.50p
|
894.75p
|
898.25p
|
14,626
|
|
09/01/2025
|
902.50p
|
903.86p
|
898.00p
|
900.50p
|
5,714
|
|
08/01/2025
|
892.50p
|
895.00p
|
888.00p
|
893.75p
|
1,698
|
|
07/01/2025
|
883.25p
|
888.00p
|
881.00p
|
888.00p
|
14,537
|
|
06/01/2025
|
890.25p
|
892.75p
|
886.25p
|
887.37p
|
59,567
|
|
03/01/2025
|
885.25p
|
890.00p
|
882.68p
|
889.00p
|
40,779
|
|
02/01/2025
|
884.25p
|
894.50p
|
879.75p
|
891.75p
|
61,346
|
|
01/01/2025
|
882.75p
|
881.25p
|
876.10p
|
881.12p
|
2,991
|
|
31/12/2024
|
882.75p
|
881.25p
|
876.10p
|
881.12p
|
2,991
|
|
30/12/2024
|
882.75p
|
883.50p
|
870.25p
|
879.75p
|
14,745
|
|
27/12/2024
|
890.50p
|
895.50p
|
883.75p
|
883.75p
|
10,028
|
|
26/12/2024
|
887.75p
|
889.75p
|
885.25p
|
885.62p
|
4,174
|
|
25/12/2024
|
887.75p
|
889.75p
|
885.25p
|
885.62p
|
4,174
|
|
24/12/2024
|
887.75p
|
889.75p
|
885.25p
|
885.62p
|
4,174
|
|
23/12/2024
|
883.75p
|
888.50p
|
880.50p
|
882.12p
|
15,967
|
|
20/12/2024
|
877.00p
|
885.75p
|
873.00p
|
885.75p
|
11,050
|
|
19/12/2024
|
872.25p
|
883.50p
|
870.96p
|
878.50p
|
76,856
|
|
18/12/2024
|
891.50p
|
894.75p
|
889.78p
|
892.13p
|
31,235
|
|
17/12/2024
|
895.00p
|
899.75p
|
892.00p
|
892.50p
|
19,730
|
|
16/12/2024
|
903.75p
|
906.00p
|
900.75p
|
900.75p
|
4,477
|
|
13/12/2024
|
908.25p
|
910.00p
|
904.25p
|
906.75p
|
3,020
|
|
12/12/2024
|
906.25p
|
906.25p
|
899.73p
|
903.75p
|
6,167
|
|
11/12/2024
|
903.25p
|
908.25p
|
903.25p
|
906.75p
|
17,770
|
|
10/12/2024
|
908.75p
|
909.50p
|
900.37p
|
908.50p
|
31,500
|
|
09/12/2024
|
914.25p
|
915.54p
|
904.36p
|
906.00p
|
47,233
|
|
06/12/2024
|
920.00p
|
922.00p
|
914.50p
|
916.25p
|
7,241
|
|
05/12/2024
|
930.50p
|
933.50p
|
921.75p
|
921.75p
|
11,261
|
|
04/12/2024
|
928.50p
|
932.75p
|
927.50p
|
930.00p
|
14,604
|
|
03/12/2024
|
933.00p
|
939.50p
|
928.82p
|
929.50p
|
41,814
|
|
02/12/2024
|
940.50p
|
946.78p
|
939.00p
|
941.00p
|
31,148
|
|
29/11/2024
|
941.00p
|
942.03p
|
936.44p
|
941.37p
|
12,154
|
|
28/11/2024
|
947.75p
|
941.97p
|
939.00p
|
940.75p
|
4,301
|
|
27/11/2024
|
947.75p
|
949.69p
|
941.00p
|
941.00p
|
17,528
|
|
26/11/2024
|
949.00p
|
950.00p
|
943.25p
|
949.50p
|
48,318
|
|
25/11/2024
|
947.00p
|
950.25p
|
945.50p
|
948.50p
|
28,732
|
|
22/11/2024
|
933.50p
|
942.00p
|
928.50p
|
929.50p
|
27,675
|
|
21/11/2024
|
917.25p
|
929.75p
|
911.75p
|
929.50p
|
79,506
|
|
20/11/2024
|
909.75p
|
913.50p
|
905.97p
|
907.12p
|
119,847
|
|
19/11/2024
|
908.25p
|
913.11p
|
903.25p
|
910.88p
|
112,566
|
|
18/11/2024
|
913.75p
|
916.10p
|
911.50p
|
915.75p
|
53,517
|
|
15/11/2024
|
917.25p
|
920.00p
|
910.25p
|
922.00p
|
37,254
|
|
14/11/2024
|
931.25p
|
938.50p
|
921.90p
|
922.00p
|
74,082
|
|
13/11/2024
|
930.50p
|
933.75p
|
923.78p
|
925.75p
|
92,363
|
|
12/11/2024
|
932.00p
|
933.48p
|
925.00p
|
925.75p
|
299,512
|
|
11/11/2024
|
916.75p
|
926.75p
|
916.25p
|
926.50p
|
94,133
|
|
08/11/2024
|
903.25p
|
912.75p
|
900.60p
|
912.50p
|
61,608
|
|
07/11/2024
|
913.75p
|
916.00p
|
900.05p
|
900.75p
|
106,251
|
|
06/11/2024
|
906.50p
|
910.75p
|
886.75p
|
906.75p
|
108,373
|
|
05/11/2024
|
857.50p
|
867.25p
|
856.50p
|
865.50p
|
15,827
|
|
04/11/2024
|
859.25p
|
863.00p
|
857.93p
|
860.25p
|
16,424
|
|
01/11/2024
|
862.50p
|
864.75p
|
861.00p
|
863.00p
|
18,701
|
|
31/10/2024
|
863.50p
|
866.98p
|
859.25p
|
865.63p
|
63,956
|
|
30/10/2024
|
866.00p
|
869.50p
|
862.75p
|
868.50p
|
95,181
|
|
29/10/2024
|
869.00p
|
872.50p
|
863.84p
|
868.50p
|
19,230
|
|
28/10/2024
|
871.50p
|
875.01p
|
868.75p
|
870.25p
|
9,899
|
|
25/10/2024
|
871.25p
|
873.25p
|
868.79p
|
869.75p
|
14,066
|
|
24/10/2024
|
878.75p
|
879.00p
|
868.75p
|
877.50p
|
40,163
|
|
23/10/2024
|
879.00p
|
882.25p
|
876.50p
|
877.50p
|
6,384
|
|
22/10/2024
|
891.00p
|
889.25p
|
877.00p
|
877.75p
|
6,728
|
|
21/10/2024
|
891.00p
|
892.00p
|
882.75p
|
884.75p
|
65,418
|
|
18/10/2024
|
880.25p
|
886.75p
|
880.25p
|
885.75p
|
30,617
|
|
17/10/2024
|
888.50p
|
890.92p
|
884.50p
|
887.25p
|
4,936
|
|
16/10/2024
|
882.00p
|
888.00p
|
881.50p
|
887.87p
|
27,449
|
|
15/10/2024
|
885.75p
|
888.63p
|
881.75p
|
882.25p
|
7,123
|
|
14/10/2024
|
879.75p
|
884.27p
|
878.50p
|
883.50p
|
35,716
|