iShares V Public Limited Company iShrs SP500 Indus Sctr Ucits ETF USD Acc
(IISU)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
987.75p
|
995.50p
|
986.25p
|
990.75p
|
4,169
|
|
30/10/2025
|
993.75p
|
1,002.50p
|
988.50p
|
997.12p
|
34,683
|
|
29/10/2025
|
989.25p
|
992.25p
|
981.43p
|
992.25p
|
2,042
|
|
28/10/2025
|
984.25p
|
989.15p
|
980.25p
|
984.88p
|
7,763
|
|
27/10/2025
|
986.00p
|
986.00p
|
979.56p
|
980.50p
|
4,376
|
|
24/10/2025
|
984.00p
|
985.75p
|
978.00p
|
982.63p
|
3,861
|
|
23/10/2025
|
963.00p
|
973.25p
|
963.00p
|
973.25p
|
1,213
|
|
22/10/2025
|
979.50p
|
982.00p
|
964.00p
|
964.00p
|
5,666
|
|
21/10/2025
|
977.00p
|
977.00p
|
963.22p
|
975.00p
|
11,994
|
|
20/10/2025
|
953.75p
|
960.50p
|
953.25p
|
960.25p
|
1,525
|
|
17/10/2025
|
942.75p
|
953.50p
|
937.75p
|
949.63p
|
13,009
|
|
16/10/2025
|
958.25p
|
958.51p
|
952.19p
|
953.63p
|
8,603
|
|
15/10/2025
|
967.25p
|
973.31p
|
963.75p
|
963.75p
|
57,448
|
|
14/10/2025
|
954.25p
|
963.26p
|
949.74p
|
962.75p
|
83,014
|
|
13/10/2025
|
955.00p
|
957.50p
|
950.87p
|
956.25p
|
45,714
|
|
10/10/2025
|
972.75p
|
974.18p
|
954.75p
|
954.75p
|
7,127
|
|
09/10/2025
|
979.50p
|
981.75p
|
971.10p
|
973.75p
|
12,096
|
|
08/10/2025
|
968.50p
|
974.87p
|
966.75p
|
974.87p
|
13,553
|
|
07/10/2025
|
969.50p
|
973.50p
|
965.50p
|
965.63p
|
3,893
|
|
06/10/2025
|
968.75p
|
970.25p
|
963.90p
|
968.38p
|
4,860
|
|
03/10/2025
|
966.75p
|
968.50p
|
964.00p
|
966.63p
|
5,703
|
|
02/10/2025
|
959.25p
|
967.00p
|
957.75p
|
963.75p
|
27,985
|
|
01/10/2025
|
957.25p
|
961.75p
|
957.00p
|
961.75p
|
2,509
|
|
30/09/2025
|
956.75p
|
958.45p
|
955.75p
|
957.75p
|
3,068
|
|
29/09/2025
|
959.00p
|
963.50p
|
957.75p
|
959.25p
|
8,565
|
|
26/09/2025
|
953.75p
|
961.09p
|
953.75p
|
957.00p
|
6,113
|
|
25/09/2025
|
951.00p
|
955.50p
|
949.72p
|
952.88p
|
40,091
|
|
24/09/2025
|
954.25p
|
962.00p
|
954.25p
|
956.75p
|
27,881
|
|
23/09/2025
|
951.75p
|
959.75p
|
951.75p
|
955.00p
|
9,706
|
|
22/09/2025
|
947.25p
|
950.80p
|
945.50p
|
949.37p
|
5,516
|
|
19/09/2025
|
948.75p
|
952.75p
|
945.50p
|
946.63p
|
14,078
|
|
18/09/2025
|
933.25p
|
945.51p
|
932.25p
|
941.63p
|
19,743
|
|
17/09/2025
|
931.50p
|
935.00p
|
930.25p
|
930.25p
|
23,868
|
|
16/09/2025
|
936.00p
|
937.50p
|
930.13p
|
930.13p
|
17,352
|
|
15/09/2025
|
936.00p
|
940.18p
|
934.75p
|
937.13p
|
31,713
|
|
12/09/2025
|
941.25p
|
944.00p
|
939.57p
|
940.25p
|
3,864
|
|
11/09/2025
|
938.75p
|
946.69p
|
936.50p
|
943.75p
|
24,958
|
|
10/09/2025
|
927.75p
|
938.15p
|
927.50p
|
933.50p
|
66,754
|
|
09/09/2025
|
937.00p
|
935.75p
|
924.84p
|
925.75p
|
1,415
|
|
08/09/2025
|
937.00p
|
937.37p
|
929.50p
|
937.37p
|
8,258
|
|
05/09/2025
|
938.50p
|
945.25p
|
927.42p
|
928.87p
|
19,432
|
|
04/09/2025
|
937.25p
|
941.00p
|
926.75p
|
941.00p
|
3,252
|
|
03/09/2025
|
935.25p
|
943.00p
|
933.25p
|
933.25p
|
10,284
|
|
02/09/2025
|
943.75p
|
954.75p
|
937.60p
|
939.62p
|
13,050
|
|
01/09/2025
|
943.25p
|
943.75p
|
940.25p
|
942.75p
|
9,861
|
|
29/08/2025
|
950.50p
|
954.00p
|
940.25p
|
941.50p
|
10,433
|
|
28/08/2025
|
954.00p
|
955.50p
|
948.98p
|
949.37p
|
2,100
|
|
27/08/2025
|
954.00p
|
956.50p
|
953.00p
|
953.63p
|
19,087
|
|
26/08/2025
|
943.75p
|
948.70p
|
940.35p
|
946.75p
|
11,389
|
|
25/08/2025
|
943.00p
|
955.00p
|
942.75p
|
951.38p
|
45,488
|
|
22/08/2025
|
943.00p
|
955.00p
|
942.75p
|
951.38p
|
45,488
|
|
21/08/2025
|
939.50p
|
944.25p
|
938.25p
|
942.50p
|
2,438
|
|
20/08/2025
|
938.75p
|
941.50p
|
936.50p
|
940.63p
|
2,778
|
|
19/08/2025
|
935.75p
|
943.25p
|
935.00p
|
942.25p
|
9,990
|
|
18/08/2025
|
930.00p
|
935.38p
|
929.24p
|
935.38p
|
3,897
|
|
15/08/2025
|
930.00p
|
938.50p
|
929.50p
|
929.87p
|
5,084
|
|
14/08/2025
|
938.50p
|
941.25p
|
935.57p
|
936.25p
|
3,643
|
|
13/08/2025
|
941.50p
|
942.50p
|
933.25p
|
934.13p
|
17,227
|
|
12/08/2025
|
939.75p
|
943.25p
|
936.25p
|
941.37p
|
11,679
|
|
11/08/2025
|
943.00p
|
944.50p
|
938.75p
|
938.75p
|
24,107
|
|
08/08/2025
|
942.50p
|
946.50p
|
940.38p
|
940.38p
|
60,703
|
|
07/08/2025
|
949.00p
|
953.75p
|
938.63p
|
938.62p
|
21,610
|
|
06/08/2025
|
944.50p
|
956.65p
|
944.50p
|
948.12p
|
11,662
|
|
05/08/2025
|
955.50p
|
963.00p
|
946.25p
|
946.75p
|
109,438
|
|
04/08/2025
|
947.00p
|
952.92p
|
945.25p
|
952.62p
|
1,774
|
|
01/08/2025
|
962.50p
|
966.50p
|
936.25p
|
944.25p
|
81,247
|
|
31/07/2025
|
957.50p
|
961.12p
|
955.25p
|
965.75p
|
465
|
|
30/07/2025
|
958.25p
|
964.00p
|
957.75p
|
961.38p
|
40,870
|
|
29/07/2025
|
970.75p
|
973.25p
|
959.62p
|
959.62p
|
36,837
|
|
28/07/2025
|
971.25p
|
973.00p
|
966.25p
|
966.87p
|
12,708
|
|
25/07/2025
|
957.75p
|
963.20p
|
956.25p
|
961.25p
|
17,616
|
|
24/07/2025
|
947.50p
|
957.75p
|
947.50p
|
954.75p
|
67,023
|
|
23/07/2025
|
944.00p
|
947.67p
|
939.25p
|
944.75p
|
21,860
|
|
22/07/2025
|
937.50p
|
939.75p
|
931.00p
|
934.25p
|
1,833
|
|
21/07/2025
|
947.50p
|
949.00p
|
942.00p
|
942.13p
|
21,862
|
|
18/07/2025
|
949.50p
|
954.75p
|
945.75p
|
946.00p
|
29,672
|
|
17/07/2025
|
940.00p
|
949.25p
|
940.00p
|
946.37p
|
18,143
|
|
16/07/2025
|
937.50p
|
942.25p
|
927.75p
|
928.63p
|
14,853
|
|
15/07/2025
|
942.00p
|
943.76p
|
941.00p
|
943.25p
|
22,956
|
|
14/07/2025
|
930.25p
|
938.75p
|
927.75p
|
938.75p
|
5,765
|
|
11/07/2025
|
928.25p
|
935.05p
|
925.96p
|
934.00p
|
10,089
|
|
10/07/2025
|
921.50p
|
932.50p
|
919.50p
|
932.50p
|
9,536
|
|
09/07/2025
|
916.50p
|
924.25p
|
916.50p
|
921.25p
|
13,334
|
|
08/07/2025
|
921.50p
|
923.50p
|
914.75p
|
919.00p
|
8,465
|
|
07/07/2025
|
918.25p
|
921.25p
|
915.00p
|
916.63p
|
17,916
|
|
04/07/2025
|
908.75p
|
914.25p
|
909.79p
|
912.13p
|
1,199
|
|
03/07/2025
|
908.75p
|
918.18p
|
910.18p
|
916.75p
|
3,278
|
|
02/07/2025
|
908.75p
|
913.75p
|
907.70p
|
909.38p
|
22,157
|
|
01/07/2025
|
899.00p
|
903.50p
|
896.44p
|
903.50p
|
3,154
|
|
30/06/2025
|
903.00p
|
903.50p
|
896.08p
|
900.75p
|
27,078
|
|
27/06/2025
|
887.25p
|
897.67p
|
887.25p
|
897.38p
|
3,677
|
|
26/06/2025
|
893.25p
|
887.50p
|
878.50p
|
887.50p
|
3,156
|
|
25/06/2025
|
893.25p
|
894.25p
|
885.50p
|
885.88p
|
16,749
|
|
24/06/2025
|
901.25p
|
901.25p
|
886.58p
|
889.50p
|
16,593
|
|
23/06/2025
|
887.00p
|
894.75p
|
885.00p
|
885.00p
|
16,530
|
|
20/06/2025
|
879.50p
|
887.00p
|
879.50p
|
886.38p
|
5,374
|
|
19/06/2025
|
881.50p
|
883.00p
|
878.10p
|
879.13p
|
681
|
|
18/06/2025
|
885.50p
|
890.75p
|
885.50p
|
888.50p
|
984
|
|
17/06/2025
|
881.75p
|
886.75p
|
879.50p
|
886.75p
|
1,361
|
|
16/06/2025
|
881.75p
|
887.68p
|
882.29p
|
885.50p
|
9,129
|
|
13/06/2025
|
881.75p
|
885.66p
|
875.00p
|
882.63p
|
6,275
|
|
12/06/2025
|
876.00p
|
888.75p
|
876.00p
|
883.75p
|
3,543
|
|
11/06/2025
|
890.00p
|
894.50p
|
889.50p
|
891.25p
|
4,304
|
|
10/06/2025
|
890.00p
|
900.00p
|
890.00p
|
890.00p
|
2,452
|
|
09/06/2025
|
895.00p
|
897.00p
|
892.00p
|
892.13p
|
2,915
|
|
06/06/2025
|
892.25p
|
899.50p
|
889.75p
|
894.87p
|
5,712
|
|
05/06/2025
|
888.00p
|
889.00p
|
881.50p
|
885.88p
|
34,290
|
|
04/06/2025
|
883.25p
|
891.75p
|
887.49p
|
888.25p
|
1,576
|
|
03/06/2025
|
883.25p
|
886.50p
|
877.75p
|
886.50p
|
54,307
|
|
02/06/2025
|
878.25p
|
880.75p
|
874.18p
|
874.37p
|
629
|
|
30/05/2025
|
885.00p
|
887.43p
|
883.54p
|
885.00p
|
3,802
|
|
29/05/2025
|
887.25p
|
898.10p
|
880.57p
|
884.25p
|
167
|
|
28/05/2025
|
887.25p
|
892.00p
|
884.21p
|
887.50p
|
991
|
|
27/05/2025
|
877.25p
|
884.50p
|
876.50p
|
884.00p
|
1,075
|
|
26/05/2025
|
880.00p
|
881.25p
|
857.50p
|
871.37p
|
129,941
|
|
23/05/2025
|
880.00p
|
881.25p
|
857.50p
|
871.37p
|
129,941
|
|
22/05/2025
|
895.00p
|
884.75p
|
877.68p
|
878.37p
|
3,124
|
|
21/05/2025
|
895.00p
|
894.25p
|
886.83p
|
889.00p
|
1,353
|
|
20/05/2025
|
895.00p
|
903.75p
|
899.50p
|
902.25p
|
2,760
|
|
19/05/2025
|
895.00p
|
900.00p
|
888.25p
|
898.50p
|
18,062
|
|
16/05/2025
|
891.75p
|
900.25p
|
891.75p
|
900.25p
|
935
|
|
15/05/2025
|
882.50p
|
893.00p
|
882.50p
|
893.00p
|
67,611
|
|
14/05/2025
|
886.00p
|
887.75p
|
882.45p
|
886.00p
|
5,556
|
|
13/05/2025
|
887.75p
|
895.70p
|
885.25p
|
894.00p
|
6,932
|
|
12/05/2025
|
875.50p
|
892.26p
|
875.00p
|
881.50p
|
179,843
|
|
09/05/2025
|
856.75p
|
858.82p
|
849.35p
|
852.50p
|
39,078
|
|
08/05/2025
|
852.00p
|
857.25p
|
848.25p
|
856.62p
|
38,442
|
|
07/05/2025
|
842.50p
|
842.50p
|
835.25p
|
838.88p
|
3,674
|
|
06/05/2025
|
840.00p
|
847.00p
|
834.20p
|
838.62p
|
11,814
|
|
05/05/2025
|
841.50p
|
845.50p
|
836.00p
|
843.50p
|
32,569
|