iShares V Public Limited Company iShrs SP500 Mat Sctr Ucits ETF USD Acc
(IMSU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
756.00p
|
760.27p
|
754.57p
|
759.88p
|
12,890
|
|
20/08/2024
|
762.25p
|
762.25p
|
755.50p
|
755.50p
|
1,112
|
|
19/08/2024
|
758.00p
|
760.75p
|
756.00p
|
759.88p
|
5,006
|
|
16/08/2024
|
760.00p
|
765.00p
|
756.75p
|
758.00p
|
12,967
|
|
15/08/2024
|
764.50p
|
764.50p
|
750.44p
|
761.00p
|
3,654
|
|
14/08/2024
|
749.50p
|
753.37p
|
748.25p
|
749.13p
|
979
|
|
13/08/2024
|
750.25p
|
750.25p
|
746.31p
|
747.75p
|
3,031
|
|
12/08/2024
|
751.25p
|
754.50p
|
747.91p
|
748.25p
|
1,897
|
|
09/08/2024
|
753.75p
|
755.68p
|
747.75p
|
750.75p
|
1,720
|
|
08/08/2024
|
742.50p
|
755.00p
|
742.02p
|
754.75p
|
2,905
|
|
07/08/2024
|
757.75p
|
764.00p
|
755.75p
|
760.00p
|
5,780
|
|
06/08/2024
|
755.25p
|
760.00p
|
752.75p
|
755.12p
|
585
|
|
05/08/2024
|
755.75p
|
783.50p
|
741.76p
|
747.00p
|
36,767
|
|
02/08/2024
|
774.25p
|
785.00p
|
753.25p
|
753.50p
|
8,657
|
|
01/08/2024
|
777.50p
|
784.50p
|
776.48p
|
777.75p
|
3,583
|
|
31/07/2024
|
777.50p
|
779.83p
|
769.50p
|
779.62p
|
8,276
|
|
30/07/2024
|
770.00p
|
774.25p
|
769.75p
|
770.13p
|
9,304
|
|
29/07/2024
|
775.00p
|
775.00p
|
768.61p
|
770.13p
|
1,936
|
|
26/07/2024
|
761.75p
|
767.25p
|
758.25p
|
758.62p
|
3,897
|
|
25/07/2024
|
754.25p
|
758.63p
|
750.75p
|
758.62p
|
5,101
|
|
24/07/2024
|
762.50p
|
769.25p
|
757.11p
|
759.00p
|
2,474
|
|
23/07/2024
|
758.00p
|
762.42p
|
754.50p
|
758.75p
|
4,806
|
|
22/07/2024
|
753.75p
|
761.25p
|
749.06p
|
756.00p
|
5,966
|
|
19/07/2024
|
757.50p
|
762.00p
|
754.38p
|
754.37p
|
43,283
|
|
18/07/2024
|
765.75p
|
770.00p
|
763.88p
|
766.00p
|
8,637
|
|
17/07/2024
|
763.75p
|
769.00p
|
763.75p
|
768.00p
|
45,841
|
|
16/07/2024
|
752.75p
|
765.38p
|
752.50p
|
765.37p
|
3,819
|
|
15/07/2024
|
760.50p
|
761.75p
|
754.00p
|
757.25p
|
3,861
|
|
12/07/2024
|
753.75p
|
758.00p
|
751.25p
|
755.38p
|
2,815
|
|
11/07/2024
|
745.50p
|
751.50p
|
743.96p
|
751.50p
|
15,165
|
|
10/07/2024
|
739.50p
|
742.50p
|
738.13p
|
741.75p
|
7,400
|
|
09/07/2024
|
743.25p
|
749.25p
|
741.29p
|
741.63p
|
1,251
|
|
08/07/2024
|
744.50p
|
745.12p
|
741.25p
|
744.50p
|
3,575
|
|
05/07/2024
|
744.50p
|
746.25p
|
738.60p
|
739.62p
|
3,818
|
|
04/07/2024
|
744.25p
|
749.00p
|
744.25p
|
746.50p
|
8,165
|
|
03/07/2024
|
745.25p
|
746.06p
|
741.00p
|
743.25p
|
1,272
|
|
02/07/2024
|
755.25p
|
745.25p
|
741.75p
|
741.75p
|
5,565
|
|
01/07/2024
|
755.25p
|
759.00p
|
747.00p
|
747.00p
|
3,481
|
|
28/06/2024
|
760.25p
|
762.75p
|
757.50p
|
759.88p
|
2,760
|
|
27/06/2024
|
755.25p
|
761.75p
|
755.25p
|
756.75p
|
1,096
|
|
26/06/2024
|
768.00p
|
758.75p
|
754.75p
|
758.75p
|
1,375
|
|
25/06/2024
|
768.00p
|
770.25p
|
757.81p
|
758.75p
|
3,793
|
|
24/06/2024
|
768.00p
|
768.90p
|
765.66p
|
767.88p
|
3,106
|
|
21/06/2024
|
762.00p
|
765.11p
|
760.50p
|
763.50p
|
4,195
|
|
20/06/2024
|
759.75p
|
767.75p
|
759.61p
|
762.50p
|
3,954
|
|
19/06/2024
|
758.50p
|
758.50p
|
754.63p
|
754.62p
|
3,444
|
|
18/06/2024
|
760.00p
|
763.25p
|
757.40p
|
758.00p
|
11,412
|
|
17/06/2024
|
758.25p
|
759.75p
|
752.75p
|
756.37p
|
1,484
|
|
14/06/2024
|
759.25p
|
762.75p
|
752.93p
|
756.25p
|
3,375
|
|
13/06/2024
|
754.75p
|
757.00p
|
752.40p
|
754.50p
|
3,688
|
|
12/06/2024
|
764.25p
|
764.25p
|
757.14p
|
758.62p
|
3,017
|
|
11/06/2024
|
754.75p
|
761.00p
|
754.57p
|
757.00p
|
1,583
|
|
10/06/2024
|
759.50p
|
761.50p
|
757.58p
|
758.50p
|
7,454
|
|
07/06/2024
|
763.50p
|
767.70p
|
758.43p
|
763.50p
|
5,418
|
|
06/06/2024
|
764.50p
|
765.80p
|
761.75p
|
763.37p
|
2,781
|
|
05/06/2024
|
760.75p
|
761.75p
|
757.50p
|
759.88p
|
2,651
|
|
04/06/2024
|
766.00p
|
766.25p
|
756.63p
|
756.62p
|
2,415
|
|
03/06/2024
|
777.00p
|
778.00p
|
763.57p
|
764.50p
|
2,716
|
|
31/05/2024
|
759.75p
|
769.02p
|
763.59p
|
764.13p
|
1,253
|
|
30/05/2024
|
759.75p
|
764.25p
|
758.00p
|
764.25p
|
1,808
|
|
29/05/2024
|
765.50p
|
770.25p
|
762.67p
|
764.38p
|
2,410
|
|
28/05/2024
|
773.00p
|
777.00p
|
768.00p
|
770.87p
|
5,322
|
|
27/05/2024
|
773.00p
|
774.14p
|
768.50p
|
772.75p
|
9,341
|
|
24/05/2024
|
773.00p
|
774.14p
|
768.50p
|
772.75p
|
9,341
|
|
23/05/2024
|
772.00p
|
777.44p
|
770.41p
|
771.50p
|
5,537
|
|
22/05/2024
|
773.50p
|
781.00p
|
772.70p
|
774.13p
|
3,252
|
|
21/05/2024
|
783.25p
|
784.25p
|
780.82p
|
782.00p
|
4,141
|
|
20/05/2024
|
783.25p
|
786.50p
|
778.25p
|
784.63p
|
7,101
|
|
17/05/2024
|
780.75p
|
782.12p
|
776.00p
|
779.75p
|
2,868
|
|
16/05/2024
|
790.00p
|
785.25p
|
780.13p
|
780.12p
|
868
|
|
15/05/2024
|
790.00p
|
791.25p
|
783.00p
|
783.25p
|
6,388
|
|
14/05/2024
|
790.00p
|
791.74p
|
786.50p
|
788.12p
|
3,876
|
|
13/05/2024
|
790.00p
|
793.24p
|
788.25p
|
790.88p
|
2,644
|
|
10/05/2024
|
793.50p
|
795.50p
|
788.75p
|
791.87p
|
5,736
|