iShares V Public Limited Company iSh Sp500 Comms Ucits ETF
(IUCM)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$11.89
|
$11.96
|
$11.83
|
$11.85
|
105,006
|
|
20/02/2025
|
$11.93
|
$11.96
|
$11.84
|
$11.87
|
24,314
|
|
19/02/2025
|
$11.94
|
$11.97
|
$11.88
|
$11.92
|
171,677
|
|
18/02/2025
|
$12.10
|
$12.11
|
$11.90
|
$11.93
|
79,324
|
|
17/02/2025
|
$12.06
|
$12.11
|
$12.05
|
$12.07
|
9,799
|
|
14/02/2025
|
$12.00
|
$12.04
|
$11.95
|
$12.02
|
25,863
|
|
13/02/2025
|
$11.85
|
$11.93
|
$11.80
|
$11.76
|
36,641
|
|
12/02/2025
|
$11.82
|
$11.99
|
$11.69
|
$11.76
|
37,221
|
|
11/02/2025
|
$11.81
|
$11.83
|
$11.74
|
$11.79
|
15,562
|
|
10/02/2025
|
$11.81
|
$11.88
|
$11.79
|
$11.84
|
88,899
|
|
07/02/2025
|
$11.89
|
$11.92
|
$11.75
|
$11.78
|
78,646
|
|
06/02/2025
|
$11.84
|
$11.87
|
$11.79
|
$11.85
|
51,014
|
|
05/02/2025
|
$11.79
|
$11.83
|
$11.70
|
$11.74
|
138,285
|
|
04/02/2025
|
$11.92
|
$12.06
|
$11.84
|
$11.94
|
185,578
|
|
03/02/2025
|
$11.72
|
$11.95
|
$11.66
|
$11.94
|
67,353
|
|
31/01/2025
|
$11.84
|
$12.00
|
$11.84
|
$11.97
|
141,010
|
|
30/01/2025
|
$11.92
|
$11.98
|
$11.77
|
$11.83
|
24,401
|
|
29/01/2025
|
$11.80
|
$11.81
|
$11.71
|
$11.79
|
31,463
|
|
28/01/2025
|
$11.65
|
$11.72
|
$11.59
|
$11.69
|
22,783
|
|
27/01/2025
|
$11.42
|
$11.72
|
$11.32
|
$11.68
|
127,174
|
|
24/01/2025
|
$11.56
|
$11.68
|
$11.56
|
$11.65
|
50,296
|
|
23/01/2025
|
$11.45
|
$11.57
|
$11.44
|
$11.56
|
2,242,327
|
|
22/01/2025
|
$11.55
|
$11.59
|
$11.51
|
$11.56
|
350,649
|
|
21/01/2025
|
$11.23
|
$11.38
|
$11.22
|
$11.30
|
55,053
|
|
20/01/2025
|
$11.22
|
$11.24
|
$11.16
|
$11.22
|
13,619
|
|
17/01/2025
|
$11.09
|
$11.26
|
$11.09
|
$11.22
|
40,774
|
|
16/01/2025
|
$11.20
|
$11.21
|
$11.10
|
$11.12
|
341,751
|
|
15/01/2025
|
$10.94
|
$11.16
|
$10.92
|
$11.12
|
49,518
|
|
14/01/2025
|
$11.02
|
$11.06
|
$10.00
|
$10.95
|
69,733
|
|
13/01/2025
|
$11.01
|
$11.03
|
$10.91
|
$10.94
|
165,510
|
|
10/01/2025
|
$11.19
|
$11.21
|
$10.95
|
$11.04
|
99,006
|
|
09/01/2025
|
$11.17
|
$11.23
|
$11.14
|
$11.19
|
7,726
|
|
08/01/2025
|
$11.26
|
$11.26
|
$11.15
|
$11.18
|
944,946
|
|
07/01/2025
|
$11.36
|
$11.42
|
$11.31
|
$11.32
|
44,324
|
|
06/01/2025
|
$11.21
|
$11.39
|
$11.18
|
$11.37
|
41,130
|
|
03/01/2025
|
$11.19
|
$11.27
|
$11.14
|
$11.20
|
115,152
|
|
02/01/2025
|
$11.22
|
$11.31
|
$11.10
|
$11.19
|
594,854
|
|
01/01/2025
|
$11.15
|
$11.21
|
$11.15
|
$11.20
|
3,194
|
|
31/12/2024
|
$11.15
|
$11.21
|
$11.15
|
$11.20
|
3,194
|
|
30/12/2024
|
$11.26
|
$11.28
|
$11.09
|
$11.16
|
11,905
|
|
27/12/2024
|
$11.44
|
$11.44
|
$11.19
|
$11.23
|
522,692
|
|
26/12/2024
|
$11.33
|
$11.35
|
$11.29
|
$11.31
|
8,991
|
|
25/12/2024
|
$11.33
|
$11.35
|
$11.29
|
$11.31
|
8,991
|
|
24/12/2024
|
$11.33
|
$11.35
|
$11.29
|
$11.31
|
8,991
|
|
23/12/2024
|
$11.26
|
$11.32
|
$11.18
|
$11.23
|
18,232
|
|
20/12/2024
|
$11.12
|
$11.25
|
$10.99
|
$11.24
|
64,035
|
|
19/12/2024
|
$11.16
|
$11.28
|
$11.14
|
$11.25
|
48,453
|
|
18/12/2024
|
$11.50
|
$11.53
|
$11.42
|
$11.49
|
139,626
|
|
17/12/2024
|
$11.51
|
$11.63
|
$11.48
|
$11.57
|
147,421
|
|
16/12/2024
|
$11.47
|
$11.61
|
$11.46
|
$11.58
|
280,357
|
|
13/12/2024
|
$11.55
|
$11.57
|
$11.45
|
$11.47
|
173,744
|
|
12/12/2024
|
$11.66
|
$11.70
|
$11.58
|
$11.64
|
434,893
|
|
11/12/2024
|
$11.36
|
$11.60
|
$11.36
|
$11.57
|
498,615
|
|
10/12/2024
|
$11.18
|
$11.37
|
$11.15
|
$11.30
|
135,003
|
|
09/12/2024
|
$11.34
|
$11.35
|
$11.13
|
$11.18
|
78,351
|
|
06/12/2024
|
$11.21
|
$11.32
|
$11.19
|
$11.32
|
70,465
|
|
05/12/2024
|
$11.26
|
$11.28
|
$11.22
|
$11.24
|
92,603
|
|
04/12/2024
|
$11.20
|
$11.24
|
$11.16
|
$11.19
|
98,581
|
|
03/12/2024
|
$11.10
|
$11.16
|
$11.08
|
$11.16
|
203,563
|
|
02/12/2024
|
$10.98
|
$11.09
|
$10.94
|
$11.07
|
140,145
|
|
29/11/2024
|
$10.95
|
$11.02
|
$10.92
|
$11.00
|
271,808
|
|
28/11/2024
|
$10.98
|
$10.98
|
$10.94
|
$10.96
|
35,680
|
|
27/11/2024
|
$10.95
|
$11.05
|
$10.68
|
$10.94
|
146,768
|
|
26/11/2024
|
$10.88
|
$10.95
|
$10.85
|
$10.95
|
10,776
|
|
25/11/2024
|
$10.88
|
$10.93
|
$10.87
|
$10.89
|
433,093
|
|
22/11/2024
|
$10.90
|
$10.90
|
$10.81
|
$10.82
|
430,122
|
|
21/11/2024
|
$10.97
|
$11.01
|
$10.73
|
$10.82
|
319,131
|
|
20/11/2024
|
$10.98
|
$11.00
|
$10.85
|
$10.90
|
284,446
|
|
19/11/2024
|
$10.83
|
$10.86
|
$10.79
|
$10.85
|
3,766
|
|
18/11/2024
|
$10.76
|
$10.86
|
$10.71
|
$10.85
|
323,916
|
|
15/11/2024
|
$10.84
|
$10.84
|
$10.72
|
$10.88
|
634,848
|
|
14/11/2024
|
$10.89
|
$11.00
|
$10.88
|
$10.88
|
143,905
|
|
13/11/2024
|
$10.91
|
$10.94
|
$10.85
|
$10.90
|
12,458
|
|
12/11/2024
|
$10.85
|
$10.92
|
$10.82
|
$10.82
|
43,258
|
|
11/11/2024
|
$10.80
|
$10.85
|
$10.78
|
$10.84
|
117,799
|
|
08/11/2024
|
$10.85
|
$10.87
|
$10.77
|
$10.79
|
71,967
|
|
07/11/2024
|
$10.72
|
$10.82
|
$10.70
|
$10.81
|
172,043
|
|
06/11/2024
|
$10.53
|
$10.66
|
$10.48
|
$10.62
|
82,577
|
|
05/11/2024
|
$10.36
|
$10.44
|
$10.35
|
$10.43
|
103,994
|
|
04/11/2024
|
$10.40
|
$10.46
|
$10.33
|
$10.35
|
121,749
|
|
01/11/2024
|
$10.50
|
$10.50
|
$10.41
|
$10.49
|
2,177,438
|
|
31/10/2024
|
$10.41
|
$10.56
|
$10.37
|
$10.46
|
203,018
|
|
30/10/2024
|
$10.65
|
$10.75
|
$10.60
|
$10.65
|
154,044
|
|
29/10/2024
|
$10.34
|
$10.43
|
$10.33
|
$10.41
|
174,988
|
|
28/10/2024
|
$10.36
|
$10.40
|
$10.28
|
$10.31
|
131,450
|
|
25/10/2024
|
$10.24
|
$10.36
|
$10.24
|
$10.32
|
23,418
|
|
24/10/2024
|
$10.21
|
$10.31
|
$10.17
|
$10.23
|
16,550
|
|
23/10/2024
|
$10.29
|
$10.31
|
$10.23
|
$10.23
|
144,727
|
|
22/10/2024
|
$10.29
|
$10.31
|
$10.19
|
$10.28
|
132,877
|
|
21/10/2024
|
$10.31
|
$10.34
|
$10.24
|
$10.24
|
71,326
|
|
18/10/2024
|
$10.24
|
$10.34
|
$10.23
|
$10.33
|
20,906
|
|
17/10/2024
|
$10.27
|
$10.29
|
$10.18
|
$10.22
|
140,331
|
|
16/10/2024
|
$10.27
|
$10.27
|
$10.19
|
$10.23
|
13,443
|
|
15/10/2024
|
$10.27
|
$10.30
|
$10.24
|
$10.27
|
54,182
|
|
14/10/2024
|
$10.21
|
$10.29
|
$10.19
|
$10.23
|
68,438
|
|
11/10/2024
|
$10.15
|
$10.23
|
$10.14
|
$10.19
|
37,932
|
|
10/10/2024
|
$10.20
|
$10.22
|
$10.14
|
$10.17
|
56,758
|
|
09/10/2024
|
$10.18
|
$10.22
|
$10.12
|
$10.15
|
19,720
|
|
08/10/2024
|
$10.11
|
$10.23
|
$10.09
|
$10.20
|
730,158
|
|
07/10/2024
|
$10.30
|
$10.31
|
$10.24
|
$10.24
|
14,039
|
|
04/10/2024
|
$10.21
|
$10.29
|
$10.19
|
$10.20
|
48,315
|
|
03/10/2024
|
$10.20
|
$10.21
|
$10.13
|
$10.18
|
10,190
|
|
02/10/2024
|
$10.24
|
$10.25
|
$10.17
|
$10.20
|
94,475
|
|
01/10/2024
|
$10.20
|
$10.29
|
$10.13
|
$10.15
|
174,346
|
|
30/09/2024
|
$10.15
|
$10.18
|
$10.13
|
$10.17
|
628,294
|
|
27/09/2024
|
$10.11
|
$10.17
|
$10.08
|
$10.15
|
16,474
|
|
26/09/2024
|
$10.12
|
$10.18
|
$10.05
|
$10.05
|
14,066
|
|
25/09/2024
|
$10.05
|
$10.11
|
$10.04
|
$10.10
|
14,429
|
|
24/09/2024
|
$10.06
|
$10.08
|
$9.96
|
$10.07
|
66,813
|
|
23/09/2024
|
$10.05
|
$10.09
|
$10.01
|
$10.07
|
14,941
|
|
20/09/2024
|
$9.99
|
$10.05
|
$9.98
|
$9.99
|
21,379
|
|
19/09/2024
|
$9.97
|
$10.04
|
$9.95
|
$10.04
|
34,085
|
|
18/09/2024
|
$9.87
|
$9.91
|
$9.84
|
$9.84
|
27,511
|
|
17/09/2024
|
$9.85
|
$9.92
|
$9.84
|
$9.87
|
6,363
|
|
16/09/2024
|
$9.76
|
$9.80
|
$9.75
|
$9.79
|
38,655
|
|
13/09/2024
|
$9.68
|
$9.75
|
$9.65
|
$9.59
|
42,632
|
|
12/09/2024
|
$9.53
|
$9.60
|
$9.52
|
$9.33
|
166,688
|
|
11/09/2024
|
$9.42
|
$9.43
|
$9.29
|
$9.33
|
39,805
|
|
10/09/2024
|
$9.46
|
$9.47
|
$9.37
|
$9.42
|
3,714
|
|
09/09/2024
|
$9.40
|
$9.50
|
$9.36
|
$9.39
|
37,377
|
|
06/09/2024
|
$9.55
|
$9.63
|
$9.42
|
$9.42
|
77,329
|
|
05/09/2024
|
$9.55
|
$9.64
|
$9.50
|
$9.56
|
429,193
|
|
04/09/2024
|
$9.59
|
$9.67
|
$9.52
|
$9.64
|
102,528
|
|
03/09/2024
|
$9.78
|
$9.79
|
$9.64
|
$9.66
|
547,042
|
|
02/09/2024
|
$9.74
|
$9.80
|
$9.74
|
$9.69
|
867,151
|
|
30/08/2024
|
$9.74
|
$9.78
|
$9.69
|
$9.69
|
66,646
|
|
29/08/2024
|
$9.74
|
$9.82
|
$9.72
|
$9.81
|
1,415,301
|
|
28/08/2024
|
$9.82
|
$9.82
|
$9.69
|
$9.83
|
167,113
|
|
27/08/2024
|
$9.85
|
$9.86
|
$9.78
|
$9.83
|
72,329
|
|
26/08/2024
|
$9.85
|
$9.89
|
$9.81
|
$9.81
|
190,471
|
|
23/08/2024
|
$9.85
|
$9.89
|
$9.81
|
$9.81
|
190,471
|
|
22/08/2024
|
$9.85
|
$9.89
|
$9.81
|
$9.81
|
190,471
|