Market data

Select a section

iShares V Public Limited Company iShrs SP500 Indus Sctr Ucits ETF USD Acc

(IISU)
Sector: n/a
897.75p
-7.50p -0.83
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 863.25p 877.59p 863.25p 876.75p 44,481
10/10/2024 866.25p 868.40p 863.75p 867.25p 8,056
09/10/2024 858.50p 866.00p 857.00p 865.50p 7,736
08/10/2024 858.00p 862.75p 847.75p 858.63p 15,347
07/10/2024 855.00p 860.75p 855.00p 860.75p 1,491
04/10/2024 850.75p 859.25p 847.00p 852.62p 5,938
03/10/2024 844.25p 855.87p 849.00p 852.38p 5,081
02/10/2024 844.25p 849.75p 843.25p 849.25p 3,796
01/10/2024 844.25p 847.00p 839.25p 847.00p 9,409
30/09/2024 834.25p 838.75p 834.19p 835.75p 16,414
27/09/2024 838.50p 841.75p 834.84p 840.87p 3,853
26/09/2024 837.50p 842.56p 834.88p 834.88p 5,571
25/09/2024 835.50p 838.75p 831.83p 836.00p 6,974
24/09/2024 833.75p 836.00p 830.75p 834.75p 6,213
23/09/2024 833.50p 832.73p 828.53p 829.25p 1,485
20/09/2024 833.50p 834.75p 826.00p 829.75p 1,777
19/09/2024 831.50p 838.50p 829.00p 833.75p 27,991
18/09/2024 829.50p 830.88p 825.86p 828.13p 16,986
17/09/2024 822.75p 831.88p 822.03p 831.88p 4,744
16/09/2024 822.75p 825.50p 818.38p 818.38p 3,869
13/09/2024 798.25p 821.88p 814.88p 813.75p 3,758
12/09/2024 798.25p 817.99p 810.62p 800.87p 5,631
11/09/2024 798.25p 809.16p 797.13p 810.75p 2,061
10/09/2024 803.50p 811.42p 805.67p 810.75p 4,777
09/09/2024 803.50p 809.95p 799.41p 808.50p 5,464
06/09/2024 798.00p 805.25p 793.37p 795.25p 2,193
05/09/2024 807.75p 812.25p 798.00p 798.00p 2,480
04/09/2024 811.25p 814.02p 808.60p 810.88p 34,748
03/09/2024 828.00p 831.00p 815.13p 818.88p 20,304
02/09/2024 826.25p 830.00p 826.25p 828.00p 4,374
30/08/2024 820.25p 824.40p 819.68p 821.00p 8,011
29/08/2024 815.00p 821.75p 809.75p 821.75p 880
28/08/2024 812.25p 814.97p 808.12p 812.87p 3,195
27/08/2024 808.50p 813.25p 805.50p 807.25p 11,716
26/08/2024 811.25p 813.25p 809.25p 810.88p 7,141
23/08/2024 811.25p 813.25p 809.25p 810.88p 7,141
22/08/2024 811.25p 813.25p 809.25p 810.88p 7,141

Market data

Select a section