Market data

Select a section

iShares V Public Limited Company iSh Sp500 Comms Ucits ETF

(IUCM)
Sector: n/a
$10.87
$0.05 0.42
Last updated: 12:28:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section