Ishares V Public Limited Company Ishrs S&P 500 Con Disc Sect ETF USD Acc
(IUCD)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$15.63
|
$15.69
|
$15.42
|
$15.42
|
433,532
|
|
20/02/2025
|
$15.71
|
$15.76
|
$15.50
|
$15.53
|
99,291
|
|
19/02/2025
|
$15.79
|
$15.81
|
$15.67
|
$15.68
|
72,553
|
|
18/02/2025
|
$15.88
|
$15.92
|
$15.71
|
$15.72
|
998,269
|
|
17/02/2025
|
$15.82
|
$15.89
|
$15.80
|
$15.81
|
2,794
|
|
14/02/2025
|
$15.95
|
$15.99
|
$15.81
|
$15.82
|
65,397
|
|
13/02/2025
|
$15.68
|
$15.85
|
$15.62
|
$15.77
|
80,774
|
|
12/02/2025
|
$15.68
|
$15.72
|
$15.50
|
$15.60
|
309,623
|
|
11/02/2025
|
$15.80
|
$15.82
|
$15.70
|
$15.69
|
10,638
|
|
10/02/2025
|
$15.80
|
$15.94
|
$15.75
|
$15.88
|
13,227
|
|
07/02/2025
|
$15.96
|
$16.10
|
$15.86
|
$15.86
|
54,357
|
|
06/02/2025
|
$16.13
|
$16.22
|
$16.03
|
$16.10
|
80,859
|
|
05/02/2025
|
$16.18
|
$16.23
|
$16.07
|
$16.10
|
31,647
|
|
04/02/2025
|
$16.12
|
$16.26
|
$15.99
|
$16.09
|
421,051
|
|
03/02/2025
|
$16.00
|
$16.11
|
$15.85
|
$16.09
|
68,633
|
|
31/01/2025
|
$16.34
|
$16.52
|
$16.33
|
$16.47
|
93,717
|
|
30/01/2025
|
$16.36
|
$16.41
|
$16.21
|
$16.30
|
38,957
|
|
29/01/2025
|
$16.30
|
$16.36
|
$16.22
|
$16.24
|
80,143
|
|
28/01/2025
|
$16.19
|
$16.32
|
$16.14
|
$16.24
|
23,088
|
|
27/01/2025
|
$15.90
|
$16.18
|
$15.65
|
$16.12
|
36,811
|
|
24/01/2025
|
$16.22
|
$16.28
|
$16.20
|
$16.22
|
86,947
|
|
23/01/2025
|
$16.17
|
$16.19
|
$16.10
|
$16.17
|
595,843
|
|
22/01/2025
|
$16.17
|
$16.28
|
$16.12
|
$16.24
|
284,533
|
|
21/01/2025
|
$16.13
|
$16.22
|
$15.99
|
$16.13
|
907,532
|
|
20/01/2025
|
$16.12
|
$16.18
|
$16.05
|
$16.13
|
25,617
|
|
17/01/2025
|
$15.83
|
$16.11
|
$15.83
|
$16.11
|
151,576
|
|
16/01/2025
|
$15.94
|
$15.98
|
$15.80
|
$15.76
|
238,750
|
|
15/01/2025
|
$15.50
|
$15.87
|
$15.48
|
$15.76
|
12,866
|
|
14/01/2025
|
$15.61
|
$15.72
|
$15.53
|
$15.56
|
437,002
|
|
13/01/2025
|
$15.35
|
$15.45
|
$15.25
|
$15.35
|
53,638
|
|
10/01/2025
|
$15.67
|
$15.67
|
$15.35
|
$15.39
|
171,303
|
|
09/01/2025
|
$15.53
|
$15.60
|
$15.53
|
$15.55
|
10,992
|
|
08/01/2025
|
$15.57
|
$15.62
|
$15.47
|
$15.55
|
31,836
|
|
07/01/2025
|
$15.86
|
$15.90
|
$15.59
|
$15.64
|
351,757
|
|
06/01/2025
|
$15.83
|
$16.00
|
$15.79
|
$15.97
|
29,952
|
|
03/01/2025
|
$15.55
|
$15.65
|
$15.50
|
$15.65
|
41,536
|
|
02/01/2025
|
$15.83
|
$15.87
|
$15.55
|
$15.61
|
383,557
|
|
01/01/2025
|
$15.73
|
$15.89
|
$15.73
|
$15.85
|
236
|
|
31/12/2024
|
$15.73
|
$15.89
|
$15.73
|
$15.85
|
236
|
|
30/12/2024
|
$15.99
|
$16.01
|
$15.68
|
$15.80
|
154,980
|
|
27/12/2024
|
$16.38
|
$16.38
|
$15.94
|
$16.05
|
367,238
|
|
26/12/2024
|
$16.08
|
$16.08
|
$16.01
|
$16.04
|
22,399
|
|
25/12/2024
|
$16.08
|
$16.08
|
$16.01
|
$16.04
|
22,399
|
|
24/12/2024
|
$16.08
|
$16.08
|
$16.01
|
$16.04
|
22,399
|
|
23/12/2024
|
$16.10
|
$16.11
|
$15.87
|
$15.97
|
11,622
|
|
20/12/2024
|
$15.86
|
$16.13
|
$15.52
|
$16.13
|
178,178
|
|
19/12/2024
|
$15.99
|
$16.18
|
$15.97
|
$16.03
|
84,281
|
|
18/12/2024
|
$16.71
|
$16.74
|
$16.58
|
$16.74
|
194,653
|
|
17/12/2024
|
$16.73
|
$16.77
|
$16.61
|
$16.69
|
141,155
|
|
16/12/2024
|
$16.44
|
$16.63
|
$16.38
|
$16.61
|
257,101
|
|
13/12/2024
|
$16.34
|
$16.39
|
$16.28
|
$16.32
|
285,643
|
|
12/12/2024
|
$16.45
|
$16.50
|
$16.35
|
$16.42
|
700,478
|
|
11/12/2024
|
$16.19
|
$16.39
|
$16.16
|
$16.39
|
128,283
|
|
10/12/2024
|
$16.17
|
$16.27
|
$16.10
|
$16.23
|
241,456
|
|
09/12/2024
|
$16.25
|
$16.34
|
$16.11
|
$16.13
|
101,820
|
|
06/12/2024
|
$15.84
|
$16.03
|
$15.82
|
$16.03
|
90,776
|
|
05/12/2024
|
$15.70
|
$15.82
|
$15.63
|
$15.79
|
73,363
|
|
04/12/2024
|
$15.49
|
$15.59
|
$15.49
|
$15.57
|
61,037
|
|
03/12/2024
|
$15.44
|
$15.45
|
$15.38
|
$15.41
|
17,692
|
|
02/12/2024
|
$15.32
|
$15.46
|
$15.32
|
$15.44
|
1,101,413
|
|
29/11/2024
|
$15.17
|
$15.23
|
$15.17
|
$15.20
|
581,744
|
|
28/11/2024
|
$15.18
|
$15.20
|
$15.16
|
$15.19
|
770
|
|
27/11/2024
|
$15.29
|
$15.30
|
$15.11
|
$15.14
|
115,773
|
|
26/11/2024
|
$15.09
|
$15.20
|
$15.09
|
$15.19
|
31,935
|
|
25/11/2024
|
$15.08
|
$15.24
|
$15.07
|
$15.19
|
204,076
|
|
22/11/2024
|
$14.77
|
$14.97
|
$14.75
|
$14.76
|
240,184
|
|
21/11/2024
|
$14.80
|
$14.90
|
$14.69
|
$14.76
|
147,938
|
|
20/11/2024
|
$14.94
|
$14.95
|
$14.65
|
$14.66
|
285,183
|
|
19/11/2024
|
$14.87
|
$14.90
|
$14.71
|
$14.89
|
124,189
|
|
18/11/2024
|
$14.85
|
$14.96
|
$14.85
|
$14.89
|
342,849
|
|
15/11/2024
|
$14.75
|
$14.86
|
$14.70
|
$15.02
|
501,751
|
|
14/11/2024
|
$15.13
|
$15.17
|
$15.00
|
$15.02
|
221,362
|
|
13/11/2024
|
$14.93
|
$15.18
|
$14.86
|
$15.08
|
114,907
|
|
12/11/2024
|
$15.20
|
$15.21
|
$14.98
|
$14.98
|
35,955
|
|
11/11/2024
|
$15.02
|
$15.20
|
$14.97
|
$15.19
|
257,493
|
|
08/11/2024
|
$14.69
|
$14.87
|
$14.63
|
$14.86
|
16,549
|
|
07/11/2024
|
$14.43
|
$14.72
|
$14.39
|
$14.68
|
48,249
|
|
06/11/2024
|
$14.34
|
$14.43
|
$14.19
|
$14.32
|
128,812
|
|
05/11/2024
|
$13.74
|
$13.88
|
$13.70
|
$13.88
|
91,742
|
|
04/11/2024
|
$13.80
|
$13.80
|
$13.69
|
$13.73
|
48,222
|
|
01/11/2024
|
$13.78
|
$13.91
|
$13.70
|
$13.82
|
568,573
|
|
31/10/2024
|
$13.69
|
$13.72
|
$13.51
|
$13.52
|
9,795
|
|
30/10/2024
|
$13.77
|
$13.83
|
$13.73
|
$13.83
|
23,738
|
|
29/10/2024
|
$13.79
|
$13.80
|
$13.64
|
$13.68
|
30,285
|
|
28/10/2024
|
$13.84
|
$13.90
|
$13.83
|
$13.85
|
601,110
|
|
25/10/2024
|
$13.68
|
$13.87
|
$13.67
|
$13.82
|
4,268
|
|
24/10/2024
|
$13.39
|
$13.76
|
$13.39
|
$13.30
|
18,060
|
|
23/10/2024
|
$13.43
|
$13.44
|
$13.30
|
$13.30
|
60,120
|
|
22/10/2024
|
$13.52
|
$13.52
|
$13.42
|
$13.44
|
80,893
|
|
21/10/2024
|
$13.59
|
$13.61
|
$13.47
|
$13.47
|
7,593
|
|
18/10/2024
|
$13.53
|
$13.61
|
$13.52
|
$13.61
|
5,262
|
|
17/10/2024
|
$13.60
|
$13.62
|
$13.51
|
$13.55
|
11,404
|
|
16/10/2024
|
$13.54
|
$13.56
|
$13.49
|
$13.48
|
15,637
|
|
15/10/2024
|
$13.51
|
$13.59
|
$13.48
|
$13.53
|
9,948
|
|
14/10/2024
|
$13.43
|
$13.48
|
$13.43
|
$13.45
|
64,542
|
|
11/10/2024
|
$13.48
|
$13.51
|
$13.38
|
$13.45
|
1,404,880
|
|
10/10/2024
|
$13.61
|
$13.62
|
$13.48
|
$13.53
|
137,473
|
|
09/10/2024
|
$13.43
|
$13.57
|
$13.41
|
$13.56
|
7,858
|
|
08/10/2024
|
$13.30
|
$13.43
|
$13.28
|
$13.42
|
424,278
|
|
07/10/2024
|
$13.56
|
$13.60
|
$13.36
|
$13.39
|
75,487
|
|
04/10/2024
|
$13.42
|
$13.59
|
$13.41
|
$13.43
|
271,360
|
|
03/10/2024
|
$13.50
|
$13.50
|
$13.34
|
$13.39
|
31,230
|
|
02/10/2024
|
$13.60
|
$13.62
|
$13.45
|
$13.56
|
75,178
|
|
01/10/2024
|
$13.71
|
$13.71
|
$13.48
|
$13.52
|
12,981
|
|
30/09/2024
|
$13.74
|
$13.76
|
$13.63
|
$13.64
|
403,272
|
|
27/09/2024
|
$13.74
|
$13.79
|
$13.72
|
$13.75
|
1,858
|
|
26/09/2024
|
$13.79
|
$13.87
|
$13.67
|
$13.69
|
86,864
|
|
25/09/2024
|
$13.73
|
$13.76
|
$13.70
|
$13.71
|
40,932
|
|
24/09/2024
|
$13.68
|
$13.74
|
$13.63
|
$13.70
|
132,174
|
|
23/09/2024
|
$13.50
|
$13.56
|
$13.45
|
$13.56
|
69,993
|
|
20/09/2024
|
$13.43
|
$13.52
|
$13.37
|
$13.40
|
243,389
|
|
19/09/2024
|
$13.40
|
$13.51
|
$13.35
|
$13.45
|
196,368
|
|
18/09/2024
|
$13.23
|
$13.27
|
$13.20
|
$13.20
|
18,342
|
|
17/09/2024
|
$13.15
|
$13.33
|
$13.15
|
$13.31
|
7,569
|
|
16/09/2024
|
$13.17
|
$13.24
|
$13.10
|
$13.14
|
54,492
|
|
13/09/2024
|
$13.11
|
$13.21
|
$13.10
|
$12.99
|
3,927
|
|
12/09/2024
|
$12.98
|
$13.04
|
$12.93
|
$12.99
|
106,169
|
|
11/09/2024
|
$12.74
|
$12.79
|
$12.52
|
$12.60
|
102,979
|
|
10/09/2024
|
$12.66
|
$12.77
|
$12.61
|
$12.74
|
262,771
|
|
09/09/2024
|
$12.51
|
$12.63
|
$12.47
|
$12.60
|
19,912
|
|
06/09/2024
|
$12.80
|
$12.83
|
$12.53
|
$12.53
|
69,439
|
|
05/09/2024
|
$12.61
|
$12.86
|
$12.57
|
$12.73
|
23,140
|
|
04/09/2024
|
$12.56
|
$12.70
|
$12.51
|
$12.65
|
2,382,853
|
|
03/09/2024
|
$12.78
|
$12.82
|
$12.69
|
$12.72
|
258,881
|
|
02/09/2024
|
$12.78
|
$12.78
|
$12.72
|
$12.64
|
5,095
|
|
30/08/2024
|
$12.62
|
$12.67
|
$12.62
|
$12.64
|
43,936
|
|
29/08/2024
|
$12.61
|
$12.69
|
$12.55
|
$12.69
|
946,938
|
|
28/08/2024
|
$12.68
|
$12.70
|
$12.54
|
$12.55
|
23,816
|
|
27/08/2024
|
$12.73
|
$12.77
|
$12.60
|
$12.64
|
8,848
|
|
26/08/2024
|
$12.85
|
$12.88
|
$12.73
|
$12.73
|
37,409
|
|
23/08/2024
|
$12.85
|
$12.88
|
$12.73
|
$12.73
|
37,409
|
|
22/08/2024
|
$12.85
|
$12.88
|
$12.73
|
$12.73
|
37,409
|