Market data

Select a section

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

(IMSU)
Sector: n/a
706.88p
-5.50p -0.77
Last updated: 13:00:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 710.75p 714.63p 710.00p 712.38p 24,079
17/06/2025 708.75p 712.07p 707.50p 711.50p 11,204
16/06/2025 705.25p 712.99p 705.25p 711.75p 597
13/06/2025 707.75p 714.25p 703.58p 712.75p 1,177
12/06/2025 707.75p 715.25p 706.81p 713.25p 1,875
11/06/2025 716.50p 723.67p 715.69p 716.50p 2,573
10/06/2025 721.75p 721.85p 718.01p 721.75p 2,423
09/06/2025 713.00p 715.28p 711.75p 715.25p 1,812
06/06/2025 713.00p 716.00p 711.01p 713.50p 916
05/06/2025 710.75p 715.25p 709.75p 711.50p 12,019
04/06/2025 711.00p 715.00p 711.00p 713.00p 1,619
03/06/2025 701.25p 707.25p 699.94p 706.37p 7,666
02/06/2025 704.75p 708.50p 700.83p 702.00p 2,945
30/05/2025 700.75p 704.00p 696.45p 700.75p 1,244
29/05/2025 700.75p 711.46p 700.30p 701.13p 4,617
28/05/2025 709.50p 711.25p 704.25p 704.25p 1,993
27/05/2025 697.50p 705.75p 697.50p 705.38p 4,166
26/05/2025 697.75p 703.00p 688.00p 695.13p 3,978
23/05/2025 697.75p 703.00p 688.00p 695.13p 3,978
22/05/2025 706.25p 706.75p 696.25p 697.25p 6,974
21/05/2025 706.50p 709.75p 705.53p 706.75p 5,128
20/05/2025 710.00p 715.25p 710.87p 714.00p 13,416
19/05/2025 710.00p 713.50p 706.01p 712.50p 36,880
16/05/2025 709.50p 712.00p 707.14p 712.00p 3,086
15/05/2025 698.50p 706.00p 697.25p 706.00p 6,586
14/05/2025 704.25p 707.37p 698.81p 700.50p 15,695
13/05/2025 713.50p 716.75p 713.50p 714.13p 2,027
12/05/2025 715.75p 723.73p 710.39p 715.50p 1,955
09/05/2025 697.00p 701.75p 694.73p 697.13p 8,921
08/05/2025 690.00p 697.00p 689.26p 697.00p 1,508
07/05/2025 693.25p 693.46p 683.51p 688.75p 3,620
06/05/2025 693.25p 700.00p 687.25p 691.00p 11,392
05/05/2025 698.00p 702.01p 694.84p 698.75p 14,593
02/05/2025 698.00p 702.01p 694.84p 698.75p 14,593
01/05/2025 686.25p 699.31p 684.00p 693.00p 30,222
30/04/2025 682.25p 686.25p 678.00p 686.00p 10,655
29/04/2025 681.75p 683.02p 674.25p 682.38p 12,812
28/04/2025 681.75p 683.75p 677.00p 677.62p 2,432
25/04/2025 681.75p 689.75p 678.02p 678.75p 9,336
24/04/2025 672.50p 684.50p 670.50p 681.50p 59,960
23/04/2025 682.50p 685.98p 678.85p 679.87p 4,742
22/04/2025 665.00p 668.00p 659.00p 666.75p 23,817
21/04/2025 671.75p 674.49p 667.25p 671.00p 4,485
18/04/2025 671.75p 674.49p 667.25p 671.00p 4,485
17/04/2025 671.75p 674.49p 667.25p 671.00p 4,485
16/04/2025 675.25p 678.00p 666.00p 678.00p 3,054
15/04/2025 678.00p 682.00p 674.82p 678.00p 2,871
14/04/2025 676.00p 683.75p 671.25p 677.12p 12,113
11/04/2025 665.50p 671.50p 655.00p 662.00p 11,031
10/04/2025 695.75p 696.50p 663.50p 663.50p 5,085
09/04/2025 633.00p 643.52p 632.15p 641.25p 3,815
08/04/2025 661.00p 677.97p 658.78p 660.13p 17,123
07/04/2025 642.50p 665.44p 630.50p 647.88p 28,208
04/04/2025 694.00p 699.25p 667.32p 675.00p 80,844
03/04/2025 711.00p 714.25p 697.25p 701.13p 146,027
02/04/2025 730.25p 736.50p 724.94p 731.13p 4,214
01/04/2025 727.75p 731.75p 723.75p 730.00p 45,457
28/03/2025 733.00p 734.75p 723.88p 723.87p 16,650
27/03/2025 734.25p 738.08p 727.00p 731.50p 2,924
26/03/2025 734.00p 737.75p 733.79p 737.25p 3,123
25/03/2025 734.75p 735.50p 729.50p 732.00p 6,131
24/03/2025 724.50p 734.75p 724.50p 734.25p 16,369
21/03/2025 728.25p 729.35p 715.70p 720.25p 73,080
20/03/2025 735.00p 738.50p 729.98p 731.62p 7,044
19/03/2025 727.75p 734.00p 727.75p 733.25p 5,479
18/03/2025 732.00p 733.55p 727.75p 728.25p 14,158
17/03/2025 719.00p 729.00p 718.44p 728.63p 4,422
14/03/2025 716.25p 725.99p 716.25p 722.38p 19,453
13/03/2025 721.75p 721.75p 710.68p 715.25p 3,349
12/03/2025 722.75p 724.25p 713.50p 716.75p 10,267
11/03/2025 735.75p 736.00p 717.25p 717.62p 6,831
10/03/2025 742.25p 742.25p 731.24p 733.25p 8,803
07/03/2025 739.75p 744.00p 734.00p 734.00p 29,039
06/03/2025 742.00p 746.00p 738.50p 745.75p 22,553
05/03/2025 734.25p 742.23p 730.75p 736.00p 8,560
04/03/2025 748.00p 749.50p 736.00p 736.25p 66,268
28/02/2025 765.25p 767.02p 762.25p 763.25p 31,707
27/02/2025 764.00p 769.50p 763.88p 767.75p 1,551
26/02/2025 770.75p 770.00p 764.50p 767.50p 2,027
25/02/2025 770.75p 763.00p 757.51p 759.50p 3,683
24/02/2025 770.75p 765.68p 758.18p 762.87p 6,674
21/02/2025 770.75p 780.00p 767.75p 768.25p 1,724
20/02/2025 770.75p 780.25p 770.33p 771.00p 9,740
19/02/2025 783.50p 787.22p 777.75p 780.88p 100,660
18/02/2025 782.00p 783.00p 777.25p 782.50p 9,662
17/02/2025 780.25p 781.37p 777.50p 778.50p 6,493
14/02/2025 775.75p 785.29p 775.75p 780.75p 15,306
13/02/2025 771.75p 780.11p 771.75p 777.50p 23,483
12/02/2025 782.25p 783.25p 775.46p 776.63p 10,088
11/02/2025 783.50p 788.46p 780.75p 786.12p 13,432
10/02/2025 782.25p 783.75p 777.63p 777.62p 8,155
07/02/2025 780.75p 785.48p 776.25p 778.50p 29,968
06/02/2025 780.00p 786.75p 776.50p 776.00p 33,299
05/02/2025 772.75p 776.34p 771.25p 776.00p 8,252
04/02/2025 779.00p 781.31p 776.81p 780.50p 13,714
03/02/2025 785.00p 785.00p 770.50p 780.50p 3,206
31/01/2025 784.75p 787.50p 781.75p 783.13p 13,972
30/01/2025 783.25p 784.75p 774.59p 780.63p 14,183
29/01/2025 772.75p 781.75p 772.75p 778.25p 824
28/01/2025 775.75p 783.00p 776.98p 778.25p 2,361
27/01/2025 775.75p 782.25p 772.00p 774.38p 2,552
24/01/2025 783.50p 789.25p 774.00p 780.63p 9,135
23/01/2025 785.00p 789.75p 782.00p 784.12p 3,996
22/01/2025 798.00p 798.00p 786.75p 789.62p 34,797
21/01/2025 791.25p 794.75p 788.75p 794.12p 5,394
20/01/2025 790.75p 793.25p 785.90p 788.88p 2,750
17/01/2025 785.50p 792.88p 785.25p 792.88p 6,613
16/01/2025 777.25p 782.50p 776.75p 772.63p 22,641
15/01/2025 767.25p 776.50p 767.00p 772.63p 10,481
14/01/2025 745.75p 769.13p 760.91p 767.37p 3,139
13/01/2025 745.75p 759.25p 744.48p 759.25p 2,633
10/01/2025 749.50p 747.75p 742.75p 744.75p 738
09/01/2025 749.50p 750.75p 744.00p 746.75p 4,648
08/01/2025 731.25p 741.75p 731.25p 740.37p 7,976
07/01/2025 736.25p 737.63p 727.50p 737.62p 11,199
06/01/2025 728.50p 736.75p 724.75p 734.00p 134,016
03/01/2025 731.25p 734.75p 731.25p 731.25p 7,351
02/01/2025 740.00p 746.75p 731.75p 740.37p 13,569
01/01/2025 737.50p 733.25p 728.98p 730.75p 20
31/12/2024 737.50p 733.25p 728.98p 730.75p 20
30/12/2024 737.50p 738.25p 726.50p 730.63p 13,887
27/12/2024 742.50p 743.50p 737.38p 737.38p 4,814
26/12/2024 742.50p 744.25p 739.10p 739.50p 1,669
25/12/2024 742.50p 744.25p 739.10p 739.50p 1,669
24/12/2024 742.50p 744.25p 739.10p 739.50p 1,669
23/12/2024 742.25p 742.75p 734.87p 736.25p 5,477
20/12/2024 741.25p 740.00p 729.00p 739.75p 2,558
19/12/2024 741.25p 741.25p 733.50p 736.00p 19,743

Market data

Select a section