Market data

Select a section

Ishares V Public Limited Company Ishrs S&P 500 Con Disc Sect ETF USD Acc

(IUCD)
Sector: n/a
$16.11
$0.27 1.69
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section