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
|
27/06/2025
|
$15.13
|
$15.26
|
$15.11
|
$15.21
|
37,607
|
|
26/06/2025
|
$14.90
|
$15.02
|
$14.89
|
$15.02
|
39,947
|
|
25/06/2025
|
$15.04
|
$15.12
|
$14.90
|
$14.93
|
148,664
|
|
24/06/2025
|
$15.20
|
$15.26
|
$15.04
|
$15.09
|
60,608
|
|
23/06/2025
|
$14.67
|
$14.98
|
$14.67
|
$14.94
|
31,569
|
|
20/06/2025
|
$14.75
|
$14.86
|
$14.67
|
$14.67
|
7,739
|
|
19/06/2025
|
$14.67
|
$14.69
|
$14.54
|
$14.54
|
1,318
|
|
18/06/2025
|
$14.77
|
$14.88
|
$14.73
|
$14.85
|
5,408
|
|
17/06/2025
|
$14.86
|
$14.91
|
$14.85
|
$14.85
|
7,648
|
|
16/06/2025
|
$14.91
|
$14.97
|
$14.87
|
$14.95
|
169,832
|
|
13/06/2025
|
$14.69
|
$14.86
|
$14.63
|
$14.85
|
380,660
|
|
12/06/2025
|
$14.96
|
$14.97
|
$14.84
|
$14.94
|
33,411
|
|
11/06/2025
|
$15.09
|
$15.24
|
$15.03
|
$15.14
|
12,299
|
|
10/06/2025
|
$14.97
|
$15.02
|
$14.93
|
$14.97
|
10,679
|
|
09/06/2025
|
$14.80
|
$14.80
|
$14.65
|
$14.77
|
40,866
|
|
06/06/2025
|
$14.78
|
$14.83
|
$14.68
|
$14.76
|
81,762
|
|
05/06/2025
|
$14.95
|
$15.01
|
$14.82
|
$15.00
|
36,444
|
|
04/06/2025
|
$14.97
|
$15.07
|
$14.88
|
$14.95
|
62,355
|
|
03/06/2025
|
$14.88
|
$15.06
|
$14.85
|
$15.05
|
33,030
|
|
02/06/2025
|
$14.82
|
$14.89
|
$14.72
|
$14.78
|
5,818
|
|
30/05/2025
|
$15.00
|
$15.04
|
$14.93
|
$15.03
|
26,645
|
|
29/05/2025
|
$15.32
|
$15.34
|
$15.05
|
$15.09
|
10,038
|
|
28/05/2025
|
$15.09
|
$15.17
|
$15.08
|
$15.09
|
2,506
|
|
27/05/2025
|
$14.89
|
$15.05
|
$14.85
|
$15.03
|
30,969
|
|
26/05/2025
|
$14.80
|
$14.83
|
$14.48
|
$14.65
|
7,653
|
|
23/05/2025
|
$14.80
|
$14.83
|
$14.48
|
$14.65
|
7,653
|
|
22/05/2025
|
$14.76
|
$14.82
|
$14.64
|
$14.81
|
11,831
|
|
21/05/2025
|
$14.98
|
$14.98
|
$14.85
|
$14.94
|
33,244
|
|
20/05/2025
|
$15.05
|
$15.18
|
$15.05
|
$15.08
|
28,666
|
|
19/05/2025
|
$14.93
|
$15.12
|
$14.82
|
$15.05
|
251,531
|
|
16/05/2025
|
$15.00
|
$15.11
|
$14.99
|
$15.10
|
428,905
|
|
15/05/2025
|
$15.03
|
$15.08
|
$14.90
|
$14.94
|
254,016
|
|
14/05/2025
|
$15.13
|
$15.13
|
$15.03
|
$15.11
|
80,398
|
|
13/05/2025
|
$14.78
|
$15.00
|
$14.73
|
$14.99
|
59,199
|
|
12/05/2025
|
$14.53
|
$14.87
|
$14.53
|
$14.73
|
32,180
|
|
09/05/2025
|
$14.01
|
$14.17
|
$13.96
|
$14.05
|
111,538
|
|
08/05/2025
|
$13.90
|
$14.01
|
$13.85
|
$14.01
|
11,171
|
|
07/05/2025
|
$13.79
|
$13.82
|
$13.69
|
$13.74
|
234,041
|
|
06/05/2025
|
$13.73
|
$13.77
|
$13.61
|
$13.73
|
20,813
|
|
05/05/2025
|
$13.75
|
$13.94
|
$13.74
|
$13.84
|
171,111
|
|
02/05/2025
|
$13.75
|
$13.94
|
$13.74
|
$13.84
|
171,111
|
|
01/05/2025
|
$13.86
|
$13.89
|
$13.75
|
$13.88
|
13,171
|
|
30/04/2025
|
$13.76
|
$13.77
|
$13.34
|
$13.49
|
260,904
|
|
29/04/2025
|
$13.76
|
$13.79
|
$13.61
|
$13.62
|
180,272
|
|
28/04/2025
|
$13.80
|
$13.85
|
$13.57
|
$13.58
|
194,318
|
|
25/04/2025
|
$13.55
|
$13.64
|
$13.44
|
$13.64
|
130,656
|
|
24/04/2025
|
$13.15
|
$13.35
|
$13.05
|
$13.32
|
64,121
|
|
23/04/2025
|
$13.17
|
$13.48
|
$13.16
|
$13.28
|
114,187
|
|
22/04/2025
|
$12.63
|
$12.84
|
$12.52
|
$12.84
|
30,205
|
|
21/04/2025
|
$12.83
|
$12.90
|
$12.75
|
$12.78
|
75,131
|
|
18/04/2025
|
$12.83
|
$12.90
|
$12.75
|
$12.78
|
75,131
|
|
17/04/2025
|
$12.83
|
$12.90
|
$12.66
|
$12.78
|
75,131
|
|
16/04/2025
|
$12.93
|
$13.07
|
$12.90
|
$13.03
|
24,431
|
|
15/04/2025
|
$13.16
|
$13.26
|
$13.13
|
$13.13
|
108,490
|
|
14/04/2025
|
$13.32
|
$13.40
|
$13.16
|
$13.16
|
43,811
|
|
11/04/2025
|
$13.18
|
$13.20
|
$12.81
|
$12.83
|
74,642
|
|
10/04/2025
|
$13.47
|
$13.60
|
$13.01
|
$13.02
|
311,349
|
|
09/04/2025
|
$12.24
|
$12.43
|
$11.95
|
$12.29
|
83,084
|
|
08/04/2025
|
$12.76
|
$13.06
|
$12.70
|
$12.78
|
68,670
|
|
07/04/2025
|
$11.93
|
$12.76
|
$11.87
|
$12.27
|
396,766
|
|
04/04/2025
|
$13.13
|
$13.20
|
$12.50
|
$12.91
|
206,371
|
|
03/04/2025
|
$13.48
|
$13.57
|
$13.17
|
$13.30
|
37,835
|
|
02/04/2025
|
$13.78
|
$13.93
|
$13.53
|
$13.93
|
99,191
|
|
01/04/2025
|
$13.72
|
$13.88
|
$13.57
|
$13.84
|
271,485
|
|
31/03/2025
|
$13.51
|
$13.54
|
$13.30
|
$13.45
|
84,502
|
|
28/03/2025
|
$14.00
|
$14.14
|
$13.70
|
$13.70
|
34,535
|
|
27/03/2025
|
$14.09
|
$14.37
|
$14.02
|
$14.23
|
43,350
|
|
26/03/2025
|
$14.36
|
$14.36
|
$14.15
|
$14.18
|
90,664
|
|
25/03/2025
|
$14.28
|
$14.29
|
$14.15
|
$14.23
|
162,416
|
|
24/03/2025
|
$13.79
|
$14.12
|
$13.79
|
$14.12
|
48,007
|
|
21/03/2025
|
$13.57
|
$13.60
|
$13.43
|
$13.58
|
119,919
|
|
20/03/2025
|
$13.76
|
$13.76
|
$13.48
|
$13.60
|
76,416
|
|
19/03/2025
|
$13.39
|
$13.55
|
$13.39
|
$13.52
|
371,677
|
|
18/03/2025
|
$13.65
|
$13.65
|
$13.30
|
$13.36
|
73,497
|
|
17/03/2025
|
$13.57
|
$13.66
|
$13.52
|
$13.53
|
79,980
|
|
14/03/2025
|
$13.42
|
$13.60
|
$13.42
|
$13.55
|
32,654
|
|
13/03/2025
|
$13.58
|
$13.70
|
$13.34
|
$13.35
|
54,857
|
|
12/03/2025
|
$13.70
|
$13.85
|
$13.53
|
$13.76
|
160,023
|
|
11/03/2025
|
$13.64
|
$13.80
|
$13.50
|
$13.59
|
288,390
|
|
10/03/2025
|
$14.05
|
$14.11
|
$13.77
|
$13.81
|
143,784
|
|
07/03/2025
|
$14.23
|
$14.29
|
$13.89
|
$13.89
|
67,826
|
|
06/03/2025
|
$14.58
|
$14.58
|
$14.32
|
$14.44
|
165,639
|
|
05/03/2025
|
$14.49
|
$14.57
|
$14.36
|
$14.36
|
106,547
|
|
04/03/2025
|
$14.56
|
$14.65
|
$14.18
|
$14.24
|
133,515
|
|
03/03/2025
|
$15.02
|
$15.12
|
$14.90
|
$14.90
|
763,634
|
|
28/02/2025
|
$14.68
|
$14.86
|
$14.64
|
$14.77
|
115,312
|
|
27/02/2025
|
$15.04
|
$15.11
|
$14.79
|
$14.94
|
463,189
|
|
26/02/2025
|
$15.05
|
$15.19
|
$15.04
|
$15.15
|
169,388
|
|
25/02/2025
|
$15.03
|
$15.11
|
$14.76
|
$14.77
|
476,784
|
|
24/02/2025
|
$15.25
|
$15.32
|
$15.04
|
$15.15
|
68,184
|
|
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
|