Market data

Select a section

iShares V Public Limited Company iSh Sp500 Comms Ucits ETF

(IUCM)
Sector: n/a
$12.23
$0.08 0.68
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
23/06/2025 $11.84 $11.94 $11.79 $11.90 9,502
20/06/2025 $11.99 $12.14 $11.92 $11.95 38,870
19/06/2025 $12.00 $12.04 $11.92 $11.92 12,273
18/06/2025 $12.11 $12.16 $12.09 $12.11 43,200
17/06/2025 $12.11 $12.17 $12.09 $12.15 34,801
16/06/2025 $12.09 $12.19 $12.07 $12.16 673,629
13/06/2025 $12.01 $12.13 $11.96 $12.12 1,724,344
12/06/2025 $12.20 $12.20 $12.14 $12.14 121,977
11/06/2025 $12.20 $12.31 $12.20 $12.26 27,166
10/06/2025 $12.13 $12.24 $12.07 $12.20 75,659
09/06/2025 $12.11 $12.19 $12.10 $12.16 44,404
06/06/2025 $12.03 $12.15 $11.98 $12.09 136,591
05/06/2025 $11.95 $12.06 $11.92 $12.04 137,347
04/06/2025 $11.85 $11.99 $11.82 $11.90 124,791
03/06/2025 $11.86 $11.92 $11.79 $11.83 65,277
02/06/2025 $11.80 $11.88 $11.73 $11.81 928,160
30/05/2025 $11.76 $11.78 $11.72 $11.76 90,146
29/05/2025 $11.94 $11.94 $11.76 $11.79 61,653
28/05/2025 $11.79 $11.93 $11.79 $11.85 20,940
27/05/2025 $11.76 $11.82 $11.73 $11.80 185,106
26/05/2025 $11.75 $11.76 $11.55 $11.64 79,428
23/05/2025 $11.75 $11.76 $11.55 $11.64 79,428
22/05/2025 $11.72 $11.88 $11.71 $11.80 17,109
21/05/2025 $11.69 $11.89 $11.55 $11.89 21,541
20/05/2025 $11.73 $11.78 $11.71 $11.73 18,177
19/05/2025 $11.61 $11.71 $11.53 $11.71 292,916
16/05/2025 $11.62 $11.73 $11.62 $11.68 205,546
15/05/2025 $11.60 $11.66 $11.52 $11.64 36,396
14/05/2025 $11.52 $11.55 $11.38 $11.54 364,226
13/05/2025 $11.30 $11.48 $11.28 $11.48 60,534
12/05/2025 $11.29 $11.43 $11.25 $11.25 94,415
09/05/2025 $11.17 $11.22 $11.11 $11.17 242,152
08/05/2025 $11.23 $11.28 $11.15 $11.22 127,113
07/05/2025 $11.31 $11.40 $11.13 $11.13 467,477
06/05/2025 $11.24 $11.28 $11.11 $11.28 38,104
05/05/2025 $11.17 $11.28 $11.12 $11.26 30,784
02/05/2025 $11.17 $11.28 $11.12 $11.26 30,784
01/05/2025 $11.00 $11.17 $11.00 $11.12 7,432
30/04/2025 $10.95 $10.98 $10.74 $10.85 800,222
29/04/2025 $10.90 $10.95 $10.82 $10.88 328,448
28/04/2025 $10.92 $10.92 $10.80 $10.80 243,035
25/04/2025 $11.07 $11.07 $10.83 $10.84 77,716
24/04/2025 $10.58 $10.78 $10.50 $10.76 137,383
23/04/2025 $10.60 $10.74 $10.56 $10.61 87,942
22/04/2025 $10.22 $10.40 $10.10 $10.40 111,392
21/04/2025 $10.39 $10.42 $10.25 $10.32 84,641
18/04/2025 $10.39 $10.42 $10.25 $10.32 84,641
17/04/2025 $10.39 $10.42 $10.25 $10.32 84,641
16/04/2025 $10.42 $10.51 $10.38 $10.48 90,224
15/04/2025 $10.54 $10.63 $10.54 $10.59 48,013
14/04/2025 $10.50 $10.66 $10.50 $10.56 51,380
11/04/2025 $10.45 $10.48 $10.30 $10.33 44,894
10/04/2025 $10.64 $10.68 $10.38 $10.38 393,275
09/04/2025 $9.85 $9.90 $9.70 $9.82 146,618
08/04/2025 $10.06 $10.34 $10.01 $10.16 90,580
07/04/2025 $9.44 $10.21 $9.35 $9.80 163,382
04/04/2025 $10.43 $10.43 $10.00 $10.10 53,301
03/04/2025 $10.62 $10.67 $10.50 $10.56 425,652
02/04/2025 $10.83 $10.88 $10.75 $10.88 14,190
01/04/2025 $10.76 $10.87 $10.71 $10.85 1,525,494
28/03/2025 $11.10 $11.14 $10.82 $10.83 320,366
27/03/2025 $11.20 $11.24 $11.15 $11.18 41,864
26/03/2025 $11.38 $11.40 $11.24 $11.24 87,229
25/03/2025 $11.16 $11.37 $11.16 $11.31 19,469
24/03/2025 $11.14 $11.20 $11.12 $11.16 35,570
21/03/2025 $10.93 $11.00 $10.81 $10.96 21,963
20/03/2025 $10.94 $11.08 $10.87 $10.97 102,667
19/03/2025 $10.80 $10.94 $10.79 $10.92 343,097
18/03/2025 $11.00 $11.00 $10.71 $10.80 37,412
17/03/2025 $10.89 $11.04 $10.86 $10.99 68,700
14/03/2025 $10.79 $10.90 $10.77 $10.89 53,932
13/03/2025 $10.87 $10.95 $10.77 $10.79 42,727
12/03/2025 $10.89 $11.00 $10.80 $10.94 67,811
11/03/2025 $10.96 $11.01 $10.82 $10.86 126,884
10/03/2025 $11.23 $11.27 $10.97 $10.99 666,091
07/03/2025 $11.24 $11.30 $11.10 $11.10 110,037
06/03/2025 $11.45 $11.45 $11.31 $11.42 91,480
05/03/2025 $11.37 $11.43 $11.25 $11.26 152,369
04/03/2025 $11.40 $11.44 $11.22 $11.25 118,937
28/02/2025 $11.38 $11.46 $11.31 $11.41 425,192
27/02/2025 $11.59 $11.61 $11.40 $11.51 176,913
26/02/2025 $11.56 $11.65 $11.53 $11.62 116,475
25/02/2025 $11.65 $11.69 $11.47 $11.47 113,658
24/02/2025 $11.75 $11.83 $11.67 $11.76 225,707
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

Market data

Select a section