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
|
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
|
|
21/08/2024
|
$12.71
|
$12.85
|
$12.68
|
$12.79
|
13,918
|
|
20/08/2024
|
$12.70
|
$12.72
|
$12.66
|
$12.66
|
54,972
|
|
19/08/2024
|
$12.54
|
$12.59
|
$12.52
|
$12.53
|
48,585
|
|
16/08/2024
|
$12.59
|
$12.59
|
$12.45
|
$12.53
|
9,913
|
|
15/08/2024
|
$12.12
|
$12.49
|
$12.12
|
$12.46
|
75,250
|
|
14/08/2024
|
$12.19
|
$12.21
|
$12.10
|
$12.13
|
15,299
|
|
13/08/2024
|
$11.93
|
$12.05
|
$11.81
|
$12.03
|
86,822
|
|
12/08/2024
|
$11.98
|
$11.98
|
$11.84
|
$11.86
|
7,320
|
|
09/08/2024
|
$11.91
|
$11.96
|
$11.85
|
$11.92
|
1,242,598
|
|
08/08/2024
|
$11.65
|
$11.86
|
$11.57
|
$11.85
|
132,542
|
|
07/08/2024
|
$11.83
|
$11.94
|
$11.79
|
$11.90
|
43,785
|
|
06/08/2024
|
$11.83
|
$11.89
|
$11.65
|
$11.80
|
52,997
|
|
05/08/2024
|
$11.78
|
$12.40
|
$11.34
|
$11.72
|
191,476
|
|
02/08/2024
|
$12.22
|
$12.26
|
$11.90
|
$11.95
|
146,949
|
|
01/08/2024
|
$12.99
|
$12.99
|
$12.68
|
$12.68
|
12,838
|
|
31/07/2024
|
$12.79
|
$12.89
|
$12.72
|
$12.89
|
86,733
|
|
30/07/2024
|
$12.77
|
$12.79
|
$12.66
|
$12.68
|
33,938
|
|
29/07/2024
|
$12.61
|
$12.74
|
$12.58
|
$12.69
|
2,421
|
|
26/07/2024
|
$12.47
|
$12.56
|
$12.47
|
$12.51
|
72,587
|
|
25/07/2024
|
$12.47
|
$12.52
|
$12.37
|
$12.51
|
71,290
|
|
24/07/2024
|
$12.77
|
$12.80
|
$12.56
|
$12.59
|
71,409
|
|
23/07/2024
|
$13.01
|
$13.09
|
$12.97
|
$13.06
|
105,473
|
|
22/07/2024
|
$12.90
|
$12.97
|
$12.90
|
$12.94
|
88,455
|
|
19/07/2024
|
$13.00
|
$13.03
|
$12.84
|
$12.84
|
284,216
|
|
18/07/2024
|
$13.16
|
$13.21
|
$13.04
|
$13.04
|
83,357
|
|
17/07/2024
|
$13.35
|
$13.35
|
$13.14
|
$13.15
|
55,854
|
|
16/07/2024
|
$13.22
|
$13.30
|
$13.16
|
$13.29
|
9,310
|
|
15/07/2024
|
$13.31
|
$13.32
|
$13.24
|
$13.28
|
18,828
|
|
12/07/2024
|
$13.00
|
$13.22
|
$12.98
|
$13.22
|
4,084,795
|
|
11/07/2024
|
$13.20
|
$13.36
|
$13.19
|
$13.19
|
185,588
|
|
10/07/2024
|
$13.17
|
$13.18
|
$13.09
|
$13.14
|
697,413
|
|
09/07/2024
|
$13.12
|
$13.15
|
$13.08
|
$13.15
|
9,521
|
|
08/07/2024
|
$13.08
|
$13.15
|
$13.06
|
$13.15
|
154,539
|
|
05/07/2024
|
$13.03
|
$13.09
|
$13.01
|
$13.06
|
13,147
|
|
04/07/2024
|
$13.02
|
$13.03
|
$12.98
|
$13.01
|
27,300
|
|
03/07/2024
|
$12.96
|
$13.04
|
$12.95
|
$12.95
|
172,976
|
|
02/07/2024
|
$12.70
|
$12.87
|
$12.63
|
$12.87
|
146,283
|
|
01/07/2024
|
$12.71
|
$12.73
|
$12.65
|
$12.67
|
33,347
|
|
28/06/2024
|
$12.79
|
$12.82
|
$12.68
|
$12.73
|
551,937
|
|
27/06/2024
|
$12.73
|
$12.74
|
$12.67
|
$12.70
|
18,774
|
|
26/06/2024
|
$12.49
|
$12.59
|
$12.43
|
$12.57
|
150,902
|
|
25/06/2024
|
$12.53
|
$12.57
|
$12.49
|
$12.50
|
20,119
|
|
24/06/2024
|
$12.59
|
$12.67
|
$12.57
|
$12.60
|
14,775
|
|
21/06/2024
|
$12.46
|
$12.52
|
$12.46
|
$12.51
|
146,343
|
|
20/06/2024
|
$12.41
|
$12.50
|
$12.41
|
$12.44
|
56,912
|
|
19/06/2024
|
$12.39
|
$12.46
|
$12.39
|
$12.39
|
40,599
|
|
18/06/2024
|
$12.50
|
$12.51
|
$12.38
|
$12.38
|
79,775
|
|
17/06/2024
|
$12.27
|
$12.37
|
$12.24
|
$12.36
|
24,830
|
|
14/06/2024
|
$12.38
|
$12.38
|
$12.21
|
$12.22
|
42,886
|
|
13/06/2024
|
$12.43
|
$12.49
|
$12.36
|
$12.36
|
12,896
|
|
12/06/2024
|
$12.30
|
$12.47
|
$12.26
|
$12.43
|
3,775
|
|
11/06/2024
|
$12.32
|
$12.32
|
$12.19
|
$12.21
|
5,777
|
|
10/06/2024
|
$12.23
|
$12.28
|
$12.21
|
$12.27
|
77,524
|
|
07/06/2024
|
$12.31
|
$12.35
|
$12.24
|
$12.30
|
114,308
|
|
06/06/2024
|
$12.23
|
$12.25
|
$12.18
|
$12.25
|
34,108
|
|
05/06/2024
|
$12.15
|
$12.17
|
$12.06
|
$12.16
|
84,234
|
|
04/06/2024
|
$12.05
|
$12.11
|
$12.03
|
$12.08
|
4,648
|
|
03/06/2024
|
$12.11
|
$12.15
|
$12.08
|
$12.08
|
86,048
|
|
31/05/2024
|
$12.07
|
$12.07
|
$11.93
|
$11.94
|
148,121
|
|
30/05/2024
|
$11.95
|
$12.07
|
$11.94
|
$12.05
|
9,126
|
|
29/05/2024
|
$12.03
|
$12.05
|
$11.97
|
$12.02
|
15,772
|
|
28/05/2024
|
$12.09
|
$12.11
|
$12.05
|
$12.07
|
64,628
|
|
27/05/2024
|
$12.04
|
$12.13
|
$12.02
|
$12.13
|
186,350
|