Market data

Select a section

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

(IISU)
Sector: n/a
947.00p
5.00p 0.53
Last updated: 12:15:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 812.50p 813.25p 809.83p 811.87p 3,272
20/08/2024 813.00p 815.00p 807.62p 808.50p 7,637
19/08/2024 809.25p 814.01p 809.00p 813.62p 16,269
16/08/2024 819.00p 821.25p 812.75p 814.00p 9,778
15/08/2024 811.00p 826.00p 808.50p 819.25p 5,110
14/08/2024 805.25p 809.00p 805.25p 808.13p 666
13/08/2024 802.75p 805.75p 798.48p 800.25p 3,949
12/08/2024 808.00p 809.01p 800.27p 801.75p 14,281
09/08/2024 809.75p 810.07p 802.25p 803.37p 7,202
08/08/2024 792.50p 807.14p 789.22p 806.88p 44,570
07/08/2024 804.75p 809.16p 798.09p 808.50p 8,685
06/08/2024 795.50p 802.75p 790.00p 796.75p 19,958
05/08/2024 795.50p 798.75p 769.07p 783.00p 52,207
02/08/2024 817.50p 819.00p 788.13p 788.12p 6,883
01/08/2024 830.00p 832.63p 813.88p 813.88p 32,280
31/07/2024 819.00p 827.50p 819.00p 827.50p 9,923
30/07/2024 812.50p 821.25p 812.00p 816.63p 1,259
29/07/2024 817.25p 820.25p 811.39p 811.50p 6,441
26/07/2024 803.75p 813.88p 802.00p 802.00p 36,686
25/07/2024 795.50p 803.50p 790.00p 802.00p 86,506
24/07/2024 809.50p 809.50p 797.25p 798.00p 33,162
23/07/2024 810.75p 812.75p 806.75p 811.38p 5,337
22/07/2024 802.75p 805.25p 798.00p 804.50p 2,217
19/07/2024 805.25p 809.25p 800.38p 800.37p 65,126
18/07/2024 796.25p 818.00p 796.25p 811.50p 11,413
17/07/2024 814.75p 817.50p 810.00p 810.00p 25,066
16/07/2024 799.00p 817.00p 797.50p 816.25p 5,792
15/07/2024 797.00p 799.85p 793.25p 799.75p 7,071
12/07/2024 793.25p 796.75p 792.67p 796.00p 3,251
11/07/2024 786.00p 793.50p 782.00p 793.25p 8,725
10/07/2024 783.50p 783.75p 780.30p 781.37p 25,592
09/07/2024 787.25p 787.75p 783.25p 785.25p 884
08/07/2024 784.00p 787.25p 782.24p 785.62p 16,405
05/07/2024 786.00p 790.75p 779.90p 782.12p 27,048
04/07/2024 792.50p 793.25p 789.43p 790.25p 8,038
03/07/2024 792.50p 793.25p 790.15p 791.25p 4,894
02/07/2024 787.50p 791.00p 787.36p 789.50p 1,283
01/07/2024 799.25p 800.50p 789.75p 790.75p 3,419
28/06/2024 802.75p 807.00p 798.50p 802.38p 10,405
27/06/2024 797.75p 800.00p 796.25p 798.00p 4,864
26/06/2024 797.75p 801.50p 796.20p 797.38p 26,232
25/06/2024 807.25p 807.25p 795.32p 795.50p 24,641
24/06/2024 806.00p 810.25p 802.30p 810.25p 3,622
21/06/2024 802.50p 806.25p 798.12p 804.13p 16,646
20/06/2024 800.25p 805.14p 800.25p 803.37p 15,074
19/06/2024 797.50p 798.50p 796.50p 797.50p 42,562
18/06/2024 797.75p 798.50p 794.75p 798.12p 97,705
17/06/2024 785.00p 794.00p 785.00p 793.50p 12,692
14/06/2024 792.75p 794.25p 780.63p 784.50p 3,188
13/06/2024 793.75p 796.60p 786.00p 788.63p 58,757
12/06/2024 788.50p 796.38p 789.72p 793.13p 2,954
11/06/2024 788.50p 794.75p 790.00p 791.25p 1,904
10/06/2024 788.50p 798.75p 792.42p 795.25p 8,337
07/06/2024 788.50p 796.00p 787.68p 796.00p 2,175
06/06/2024 791.00p 794.75p 791.00p 791.00p 4,454
05/06/2024 786.50p 792.00p 785.79p 791.50p 13,454
04/06/2024 786.50p 789.75p 783.50p 783.50p 3,291
03/06/2024 802.00p 805.50p 785.12p 785.50p 15,215
31/05/2024 794.00p 794.34p 787.37p 789.13p 6,454
30/05/2024 788.75p 790.50p 786.64p 790.25p 1,601
29/05/2024 793.75p 794.25p 789.75p 791.00p 3,513
28/05/2024 810.50p 810.50p 798.00p 798.00p 11,126
27/05/2024 817.50p 807.75p 804.60p 807.37p 277

Market data

Select a section