Market data

Select a section

iShares V Public Limited Company iSh Sp500 Comms Ucits ETF

(IUCM)
Sector: n/a
$13.45
$-0.06 -0.43
Last updated: 16:55:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 $13.57 $13.78 $13.50 $13.50 202,222
08/10/2025 $13.58 $13.59 $13.53 $13.57 103,396
07/10/2025 $13.59 $13.66 $13.58 $13.60 213,395
06/10/2025 $13.60 $13.62 $13.44 $13.49 279,064
01/10/2025 $13.65 $13.69 $13.57 $13.60 89,744
30/09/2025 $13.82 $13.83 $13.67 $13.70 70,203
29/09/2025 $13.93 $13.97 $13.87 $13.90 217,249
26/09/2025 $13.86 $13.89 $13.80 $13.83 185,595
25/09/2025 $13.86 $13.88 $13.72 $13.86 97,044
24/09/2025 $14.01 $14.02 $13.89 $13.86 36,062
23/09/2025 $14.04 $14.08 $14.01 $14.03 28,742
22/09/2025 $14.08 $14.12 $14.04 $14.04 121,431
19/09/2025 $14.07 $14.13 $14.02 $14.05 127,259
18/09/2025 $14.13 $14.18 $14.09 $14.09 105,009
16/09/2025 $14.07 $14.12 $13.97 $13.98 127,036
15/09/2025 $13.79 $14.03 $13.78 $13.96 82,038
12/09/2025 $13.76 $13.79 $13.71 $13.75 197,496
11/09/2025 $13.76 $13.77 $13.65 $13.70 423,876
10/09/2025 $13.86 $13.88 $13.72 $13.75 390,302
09/09/2025 $13.69 $13.78 $13.66 $13.76 295,180
05/09/2025 $13.69 $13.78 $13.54 $13.67 846,824
04/09/2025 $13.53 $13.63 $13.49 $13.58 683,632
02/09/2025 $13.13 $13.20 $12.95 $12.96 56,420
01/09/2025 $13.11 $13.18 $13.11 $13.15 170,652
28/08/2025 $13.09 $13.14 $13.03 $13.14 41,381
27/08/2025 $13.06 $13.09 $13.01 $13.06 34,783
26/08/2025 $13.07 $13.10 $13.01 $13.02 31,298
25/08/2025 $12.86 $13.04 $12.86 $13.04 79,937
22/08/2025 $12.86 $13.04 $12.86 $13.04 79,937
21/08/2025 $12.89 $12.91 $12.83 $12.87 87,124
20/08/2025 $12.90 $12.93 $12.74 $12.83 71,674
19/08/2025 $13.02 $13.07 $12.88 $12.89 39,772
15/08/2025 $13.07 $13.18 $13.04 $13.13 93,629
14/08/2025 $12.97 $13.08 $12.92 $13.06 186,529
13/08/2025 $13.01 $13.06 $13.01 $13.04 2,119,508
12/08/2025 $12.81 $12.99 $12.80 $12.97 207,486
11/08/2025 $12.82 $12.84 $12.77 $12.79 162,504
08/08/2025 $12.67 $12.80 $12.65 $12.78 231,805
07/08/2025 $12.62 $12.79 $12.62 $12.69 649,781
06/08/2025 $12.68 $12.71 $12.58 $12.68 94,079
05/08/2025 $12.77 $12.80 $12.68 $12.68 139,197
04/08/2025 $12.59 $12.69 $12.52 $12.66 180,973
01/08/2025 $12.59 $12.61 $12.34 $12.49 255,463
31/07/2025 $12.76 $12.79 $12.75 $12.70 3,195
30/07/2025 $12.51 $12.60 $12.47 $12.56 41,674
29/07/2025 $12.53 $12.59 $12.51 $12.52 17,798
28/07/2025 $12.64 $12.68 $12.51 $12.51 432,529
24/07/2025 $12.66 $12.79 $12.63 $12.65 95,120
23/07/2025 $12.57 $12.58 $12.47 $12.52 21,906
22/07/2025 $12.60 $12.62 $12.52 $12.53 511,033
21/07/2025 $12.39 $12.55 $12.38 $12.54 144,035
17/07/2025 $12.41 $12.41 $12.34 $12.37 67,786
16/07/2025 $12.34 $12.45 $12.34 $12.41 59,978
15/07/2025 $12.48 $12.49 $12.40 $12.43 44,871
14/07/2025 $12.29 $12.45 $12.27 $12.44 119,412
11/07/2025 $12.36 $12.37 $12.26 $12.31 443,843
10/07/2025 $12.43 $12.45 $12.33 $12.37 146,178
09/07/2025 $12.38 $12.53 $12.36 $12.49 167,324
08/07/2025 $12.45 $12.49 $12.33 $12.36 82,015
07/07/2025 $12.53 $12.61 $12.47 $12.48 163,009
04/07/2025 $12.53 $12.54 $12.49 $12.49 72,839
03/07/2025 $12.50 $12.54 $12.49 $12.54 119,454
02/07/2025 $12.54 $12.57 $12.47 $12.49 30,147
01/07/2025 $12.62 $12.68 $12.45 $12.49 1,059,770
30/06/2025 $12.63 $12.70 $12.57 $12.60 176,037
27/06/2025 $12.41 $12.47 $12.39 $12.47 24,560
26/06/2025 $12.23 $12.32 $12.21 $12.31 27,986
25/06/2025 $12.16 $12.26 $12.13 $12.23 171,284
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

Market data

Select a section