Market data

Select a section

iShares V Public Limited Company iSh Sp500 Comms Ucits ETF

(IUCM)
Sector: n/a
$10.04
$0.19 1.95
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $9.84 $9.85 $9.79 $9.81 32,285
20/08/2024 $9.85 $9.87 $9.81 $9.82 91,769
19/08/2024 $9.69 $9.77 $9.67 $9.66 3,287
16/08/2024 $9.66 $9.71 $9.60 $9.66 505,805
15/08/2024 $9.59 $9.63 $9.57 $9.62 59,755
14/08/2024 $9.61 $9.64 $9.52 $9.55 74,440
13/08/2024 $9.55 $9.59 $9.51 $9.59 10,792
12/08/2024 $9.52 $9.57 $9.47 $9.47 85,004
09/08/2024 $9.49 $9.51 $9.38 $9.45 168,638
08/08/2024 $9.28 $9.44 $9.23 $9.43 2,621,810
07/08/2024 $9.40 $9.49 $9.37 $9.42 171,607
06/08/2024 $9.31 $9.35 $9.22 $9.33 253,779
05/08/2024 $9.12 $9.94 $9.00 $9.32 550,503
02/08/2024 $9.61 $9.64 $9.45 $9.48 243,768
01/08/2024 $9.70 $9.86 $9.70 $9.70 165,488
31/07/2024 $9.53 $9.64 $9.53 $9.63 79,686
30/07/2024 $9.48 $9.54 $9.44 $9.48 106,718
29/07/2024 $9.49 $9.50 $9.43 $9.45 17,310
26/07/2024 $9.35 $9.40 $9.32 $9.45 109,624
25/07/2024 $9.48 $9.48 $9.33 $9.45 170,592
24/07/2024 $9.60 $9.60 $9.48 $9.50 264,041
23/07/2024 $9.73 $9.77 $9.68 $9.74 88,481
22/07/2024 $9.74 $9.78 $9.71 $9.71 68,166
19/07/2024 $9.75 $9.84 $9.71 $9.74 406,941
18/07/2024 $9.83 $9.86 $9.75 $9.75 102,808
17/07/2024 $9.88 $9.88 $9.78 $9.78 106,308
16/07/2024 $9.97 $10.01 $9.92 $9.94 140,604
15/07/2024 $9.91 $10.03 $9.87 $9.98 72,960
12/07/2024 $9.95 $9.98 $9.87 $9.94 35,360
11/07/2024 $10.13 $10.17 $9.98 $9.98 1,734,270
10/07/2024 $10.10 $10.14 $10.07 $10.09 1,705,972
09/07/2024 $10.09 $10.16 $10.08 $10.13 1,646,997
08/07/2024 $10.16 $10.20 $10.08 $10.10 51,948
05/07/2024 $9.98 $10.14 $9.96 $10.14 50,614
04/07/2024 $9.95 $9.99 $9.94 $9.96 31,547
03/07/2024 $9.92 $10.00 $9.92 $9.96 30,429
02/07/2024 $9.88 $9.89 $9.82 $9.88 44,709
01/07/2024 $9.94 $9.97 $9.82 $9.85 7,391
28/06/2024 $10.07 $10.07 $9.97 $10.00 201,174
27/06/2024 $9.97 $10.02 $9.93 $9.98 20,518
26/06/2024 $9.95 $9.97 $9.90 $9.92 158,373
25/06/2024 $9.85 $9.90 $9.82 $9.89 57,230
24/06/2024 $9.83 $9.87 $9.80 $9.83 115,340
21/06/2024 $9.74 $9.80 $9.71 $9.76 84,967
20/06/2024 $9.72 $9.74 $9.69 $9.72 110,011
19/06/2024 $9.68 $9.73 $9.63 $9.70 59,647
18/06/2024 $9.74 $9.75 $9.68 $9.70 103,867
17/06/2024 $9.70 $9.70 $9.61 $9.67 49,789
14/06/2024 $9.63 $9.68 $9.58 $9.67 213,466
13/06/2024 $9.71 $9.71 $9.62 $9.65 102,370
12/06/2024 $9.76 $9.79 $9.69 $9.71 25,430
11/06/2024 $9.68 $9.71 $9.65 $9.66 2,995
10/06/2024 $9.65 $9.65 $9.58 $9.62 85,658
07/06/2024 $9.74 $9.77 $9.66 $9.73 124,222
06/06/2024 $9.73 $9.77 $9.69 $9.75 5,371
05/06/2024 $9.60 $9.69 $9.58 $9.66 88,029
04/06/2024 $9.55 $9.58 $9.50 $9.55 1,655
03/06/2024 $9.55 $9.59 $9.54 $9.56 22,456
31/05/2024 $9.47 $9.51 $9.39 $9.39 265,408
30/05/2024 $9.49 $9.50 $9.44 $9.47 31,099
29/05/2024 $9.54 $9.56 $9.48 $9.53 26,736
28/05/2024 $9.54 $9.56 $9.48 $9.54 52,984
27/05/2024 $9.44 $9.54 $9.41 $9.53 10,027
24/05/2024 $9.44 $9.54 $9.41 $9.53 10,027
23/05/2024 $9.57 $9.57 $9.48 $9.50 147,080
22/05/2024 $9.55 $9.57 $9.51 $9.54 29,303
21/05/2024 $9.57 $9.57 $9.52 $9.53 4,199
20/05/2024 $9.53 $9.55 $9.50 $9.52 37,793
17/05/2024 $9.49 $9.50 $9.43 $9.47 19,318
16/05/2024 $9.46 $9.47 $9.43 $9.47 6,678
15/05/2024 $9.40 $9.46 $9.39 $9.39 49,225
14/05/2024 $9.38 $9.40 $9.35 $9.38 25,422
13/05/2024 $9.34 $9.37 $9.27 $9.29 85,263
10/05/2024 $9.39 $9.41 $9.31 $9.32 344,137
09/05/2024 $9.33 $9.36 $9.30 $9.36 174,731
08/05/2024 $9.33 $9.38 $9.30 $9.38 41,690
07/05/2024 $9.33 $9.36 $9.27 $9.33 47,153
06/05/2024 $9.13 $9.19 $9.11 $9.17 41,180
03/05/2024 $9.13 $9.19 $9.11 $9.17 41,180
02/05/2024 $9.07 $9.10 $9.01 $9.05 5,563
01/05/2024 $8.99 $9.05 $8.92 $9.05 3,054
30/04/2024 $9.10 $9.11 $9.05 $9.06 7,721
29/04/2024 $9.22 $9.23 $9.12 $9.12 203,955
26/04/2024 $9.27 $9.29 $9.16 $9.19 162,492
25/04/2024 $8.90 $8.93 $8.73 $8.84 1,365,099
24/04/2024 $9.25 $9.27 $9.13 $9.15 113,872
23/04/2024 $9.07 $9.20 $9.05 $9.20 51,861
22/04/2024 $9.09 $9.12 $8.98 $9.00 93,243
19/04/2024 $9.12 $9.15 $9.05 $9.05 41,838
18/04/2024 $9.19 $9.26 $9.17 $9.23 222,727
17/04/2024 $9.17 $9.23 $9.13 $9.16 384,190
16/04/2024 $9.15 $9.19 $9.11 $9.17 288,388
15/04/2024 $9.34 $9.41 $9.31 $9.32 39,447
12/04/2024 $9.47 $9.47 $9.33 $9.36 85,190
11/04/2024 $9.34 $9.39 $9.31 $9.34 15,742
10/04/2024 $9.42 $9.42 $9.26 $9.31 42,956
09/04/2024 $9.41 $9.45 $9.33 $9.34 230,586
08/04/2024 $9.37 $9.42 $9.34 $9.41 26,864
05/04/2024 $9.24 $9.38 $9.24 $9.38 52,361
04/04/2024 $9.42 $9.46 $9.40 $9.45 513,423
03/04/2024 $9.37 $9.39 $9.32 $9.39 234,239
02/04/2024 $9.34 $9.37 $9.26 $9.27 187,101
01/04/2024 $9.29 $9.29 $9.23 $9.24 23,411
29/03/2024 $9.29 $9.29 $9.23 $9.24 23,411
28/03/2024 $9.29 $9.29 $9.23 $9.24 23,411
27/03/2024 $9.31 $9.31 $9.20 $9.21 79,100
26/03/2024 $9.26 $9.31 $9.24 $9.29 24,061
25/03/2024 $9.28 $9.28 $9.20 $9.23 166,736
22/03/2024 $9.19 $9.26 $9.16 $9.22 161,328
21/03/2024 $9.29 $9.32 $9.20 $9.20 41,148
20/03/2024 $9.12 $9.14 $9.09 $9.12 774

Market data

Select a section