Market data

Select a section

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

(IISU)
Sector: n/a
833.75p
5.63p 0.68
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 817.50p 807.75p 804.60p 807.37p 277
23/05/2024 817.50p 817.50p 808.00p 809.75p 8,090
22/05/2024 811.75p 813.50p 809.25p 813.25p 3,785
21/05/2024 814.50p 816.91p 812.18p 812.75p 5,399
20/05/2024 817.50p 819.50p 813.50p 819.50p 18,762
17/05/2024 817.25p 817.85p 812.12p 812.25p 3,820
16/05/2024 823.25p 823.25p 819.00p 819.50p 4,668
15/05/2024 819.50p 823.90p 819.50p 820.75p 8,634
14/05/2024 821.00p 826.95p 820.85p 821.00p 6,561
13/05/2024 831.25p 831.25p 825.63p 826.75p 13,777
10/05/2024 830.25p 832.25p 827.95p 829.00p 5,501
09/05/2024 822.75p 828.63p 822.75p 827.00p 1,980
08/05/2024 822.00p 824.95p 818.52p 821.50p 12,700
07/05/2024 818.75p 821.00p 816.25p 820.50p 7,854
06/05/2024 802.25p 809.50p 800.75p 807.00p 15,331
03/05/2024 802.25p 809.50p 800.75p 807.00p 15,331
02/05/2024 805.00p 805.20p 799.60p 802.50p 9,022
01/05/2024 804.25p 808.50p 800.75p 802.12p 4,070
30/04/2024 812.75p 814.75p 806.88p 806.88p 9,591
29/04/2024 814.50p 814.50p 808.25p 812.50p 22,511
26/04/2024 807.25p 812.95p 805.75p 812.00p 28,474
25/04/2024 809.00p 809.25p 800.25p 801.50p 29,749
24/04/2024 815.50p 818.25p 806.92p 807.75p 25,579
23/04/2024 811.00p 817.88p 811.00p 816.13p 5,731
22/04/2024 813.25p 814.25p 805.75p 809.25p 68,739
19/04/2024 801.00p 805.50p 796.90p 805.00p 42,289
18/04/2024 805.00p 809.75p 803.85p 808.50p 21,431
17/04/2024 808.75p 812.50p 802.75p 802.75p 8,962
16/04/2024 809.50p 810.00p 804.76p 808.75p 1,347
15/04/2024 818.00p 824.57p 817.00p 818.50p 32,455
12/04/2024 819.25p 822.30p 818.83p 819.38p 9,923
11/04/2024 815.50p 819.25p 813.05p 816.75p 29,144
10/04/2024 818.50p 818.50p 807.25p 818.00p 23,405
09/04/2024 818.50p 828.75p 809.25p 811.63p 5,578
08/04/2024 822.75p 824.32p 820.00p 821.00p 4,679
05/04/2024 813.50p 822.75p 810.50p 820.50p 21,867
04/04/2024 819.00p 823.41p 817.75p 823.00p 8,755
03/04/2024 821.75p 822.00p 816.85p 819.75p 7,675
02/04/2024 825.00p 825.55p 818.60p 820.25p 19,596
01/04/2024 826.00p 827.75p 823.25p 824.37p 4,086
29/03/2024 826.00p 827.75p 823.25p 824.37p 4,086
28/03/2024 826.00p 827.75p 823.25p 824.37p 4,086
27/03/2024 817.50p 819.13p 813.50p 819.12p 1,561
26/03/2024 814.50p 816.20p 812.88p 813.50p 11,506
25/03/2024 817.25p 821.20p 814.57p 814.75p 13,781
22/03/2024 827.25p 829.90p 821.75p 823.00p 6,490
21/03/2024 807.75p 820.79p 806.25p 819.75p 3,071
20/03/2024 801.25p 803.93p 799.49p 801.75p 4,399

Market data

Select a section