iShares V Public Limited Company iShrs SP500 Mat Sctr Ucits ETF USD Acc
(IMSU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
792.50p
|
799.25p
|
791.50p
|
799.25p
|
3,561
|
|
10/10/2024
|
791.50p
|
796.75p
|
788.25p
|
795.25p
|
1,908
|
|
09/10/2024
|
782.50p
|
791.75p
|
782.00p
|
791.13p
|
3,437
|
|
08/10/2024
|
786.25p
|
790.75p
|
779.91p
|
784.63p
|
30,941
|
|
07/10/2024
|
788.50p
|
791.75p
|
786.75p
|
788.25p
|
1,590
|
|
04/10/2024
|
794.00p
|
794.00p
|
781.89p
|
786.00p
|
3,189
|
|
03/10/2024
|
789.25p
|
793.00p
|
785.16p
|
786.37p
|
2,863
|
|
02/10/2024
|
788.00p
|
791.50p
|
784.57p
|
788.50p
|
1,189
|
|
01/10/2024
|
790.75p
|
793.75p
|
783.15p
|
788.12p
|
7,327
|
|
30/09/2024
|
790.75p
|
791.25p
|
779.50p
|
779.50p
|
39,578
|
|
27/09/2024
|
784.50p
|
796.75p
|
787.24p
|
792.00p
|
3,085
|
|
26/09/2024
|
784.50p
|
788.64p
|
781.75p
|
786.37p
|
3,879
|
|
25/09/2024
|
774.50p
|
782.50p
|
774.00p
|
778.63p
|
21,312
|
|
24/09/2024
|
774.50p
|
779.50p
|
769.50p
|
779.50p
|
2,592
|
|
23/09/2024
|
767.50p
|
771.25p
|
765.50p
|
770.25p
|
1,951
|
|
20/09/2024
|
768.50p
|
775.25p
|
765.00p
|
766.13p
|
3,293
|
|
19/09/2024
|
768.50p
|
777.00p
|
768.50p
|
772.88p
|
6,845
|
|
18/09/2024
|
762.50p
|
773.50p
|
765.75p
|
766.50p
|
6,383
|
|
17/09/2024
|
762.50p
|
774.53p
|
765.96p
|
774.25p
|
2,540
|
|
16/09/2024
|
762.50p
|
767.25p
|
761.50p
|
761.50p
|
1,699
|
|
13/09/2024
|
757.75p
|
765.50p
|
757.75p
|
755.25p
|
3,917
|
|
12/09/2024
|
758.25p
|
760.23p
|
755.25p
|
743.38p
|
2,266
|
|
11/09/2024
|
758.00p
|
753.70p
|
741.43p
|
752.37p
|
1,896
|
|
10/09/2024
|
758.00p
|
753.22p
|
748.04p
|
752.37p
|
4,809
|
|
09/09/2024
|
758.00p
|
754.40p
|
746.03p
|
752.37p
|
3,104
|
|
06/09/2024
|
758.00p
|
752.00p
|
742.25p
|
742.25p
|
2,251
|
|
05/09/2024
|
758.00p
|
758.25p
|
748.88p
|
748.87p
|
1,783
|
|
04/09/2024
|
760.00p
|
763.00p
|
757.04p
|
759.63p
|
1,901
|
|
03/09/2024
|
768.50p
|
780.00p
|
762.26p
|
767.62p
|
11,920
|
|
02/09/2024
|
775.75p
|
779.50p
|
773.00p
|
770.38p
|
4,507
|
|
30/08/2024
|
771.50p
|
773.75p
|
765.75p
|
770.38p
|
3,531
|
|
29/08/2024
|
760.75p
|
768.00p
|
760.75p
|
768.00p
|
837
|
|
28/08/2024
|
763.75p
|
765.09p
|
760.83p
|
763.00p
|
2,877
|
|
27/08/2024
|
762.50p
|
768.25p
|
760.37p
|
760.75p
|
4,579
|
|
26/08/2024
|
759.00p
|
761.06p
|
756.75p
|
756.75p
|
6,396
|
|
23/08/2024
|
759.00p
|
761.06p
|
756.75p
|
756.75p
|
6,396
|
|
22/08/2024
|
759.00p
|
761.06p
|
756.75p
|
756.75p
|
6,396
|