Market data

Select a section

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

(IMSU)
Sector: n/a
662.00p
-1.50p -0.23
Last updated: 16:49:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/12/2024 755.25p 756.75p 751.50p 752.62p 22,877
17/12/2024 754.25p 756.00p 751.00p 752.12p 12,704
16/12/2024 769.50p 770.50p 760.63p 760.62p 25,746
13/12/2024 768.50p 776.00p 765.50p 769.62p 38,320
12/12/2024 768.50p 772.75p 768.50p 771.88p 21,643
11/12/2024 774.50p 779.25p 772.00p 772.75p 10,952
10/12/2024 785.75p 785.75p 770.25p 776.63p 58,064
09/12/2024 784.75p 790.71p 781.50p 785.38p 11,333
06/12/2024 781.75p 788.25p 775.50p 785.25p 21,128
05/12/2024 787.75p 801.75p 782.88p 782.88p 60,174
04/12/2024 811.00p 807.38p 798.05p 800.13p 3,405
03/12/2024 811.00p 814.00p 807.65p 808.25p 12,455
02/12/2024 806.75p 812.00p 805.75p 807.75p 33,264
29/11/2024 805.75p 808.00p 805.75p 808.00p 9,962
28/11/2024 808.50p 810.03p 806.59p 808.87p 4,216
27/11/2024 812.75p 815.42p 805.75p 809.13p 2,562
26/11/2024 812.75p 821.00p 811.25p 814.00p 14,796
25/11/2024 815.00p 819.39p 809.00p 801.00p 17,746
22/11/2024 793.50p 814.25p 803.00p 801.00p 3,780
21/11/2024 793.50p 801.00p 791.94p 801.00p 21,783
20/11/2024 785.50p 788.00p 783.25p 786.12p 24,356
19/11/2024 781.00p 792.00p 781.00p 783.50p 16,723
18/11/2024 787.75p 788.75p 784.64p 787.13p 27,792
15/11/2024 784.00p 790.25p 782.75p 788.63p 6,153
14/11/2024 790.00p 795.25p 788.51p 788.63p 82,422
13/11/2024 792.50p 791.48p 784.19p 790.88p 1,586
12/11/2024 792.50p 796.50p 787.75p 788.37p 12,598
11/11/2024 795.50p 800.00p 793.25p 793.50p 5,569
08/11/2024 795.50p 801.50p 792.05p 794.25p 13,104
07/11/2024 795.25p 799.75p 791.25p 796.00p 222,152
06/11/2024 778.50p 811.50p 791.00p 798.00p 6,351
05/11/2024 778.50p 783.25p 776.25p 782.25p 71,591
04/11/2024 786.00p 787.75p 780.25p 783.87p 24,058
01/11/2024 785.00p 785.21p 780.75p 780.75p 1,226
31/10/2024 785.00p 791.93p 775.75p 791.00p 22,264
30/10/2024 789.00p 795.00p 783.25p 789.87p 5,233
29/10/2024 791.25p 797.00p 788.50p 788.50p 6,122
28/10/2024 791.25p 795.75p 788.12p 793.50p 4,502
25/10/2024 792.75p 794.75p 789.64p 792.88p 24,707
24/10/2024 806.75p 810.25p 786.63p 806.12p 12,105
23/10/2024 807.50p 810.50p 805.78p 806.12p 13,045
22/10/2024 809.00p 813.00p 805.00p 805.00p 3,134
21/10/2024 816.25p 819.86p 811.13p 811.25p 15,843
18/10/2024 814.25p 817.41p 810.09p 815.38p 15,539
17/10/2024 812.50p 818.25p 810.25p 813.88p 4,574
16/10/2024 809.25p 813.25p 806.75p 812.37p 10,815
15/10/2024 801.50p 807.00p 798.00p 806.25p 3,817
14/10/2024 798.00p 802.00p 797.00p 801.12p 103,508

Market data

Select a section