Market data

Select a section

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

(IMSU)
Sector: n/a
815.12p
1.25p 0.15
Last updated: 12:12:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section