Market data

Select a section

iShares V Public Limited Company IS SP500 Con STPL Sctr Ucits ETF USD Acc

(IUCS)
Sector: n/a
$9.31
$0.04 0.44
Last updated: 12:04:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $9.18 $9.29 $9.17 $9.18 39,482
21/11/2024 $9.12 $9.18 $9.06 $9.18 16,431
20/11/2024 $9.11 $9.13 $9.00 $9.03 377,420
19/11/2024 $9.10 $9.13 $9.05 $9.05 332,009
18/11/2024 $8.99 $9.07 $8.98 $9.05 559,815
15/11/2024 $9.07 $9.08 $9.01 $9.12 1,403,563
14/11/2024 $9.12 $9.13 $9.08 $9.12 442,470
13/11/2024 $9.07 $9.08 $9.05 $9.08 29,889
12/11/2024 $9.00 $9.10 $9.00 $9.07 10,944
11/11/2024 $9.11 $9.17 $9.09 $9.10 10,989
08/11/2024 $8.99 $9.09 $8.97 $9.09 122,300
07/11/2024 $8.95 $9.03 $8.93 $9.01 158,463
06/11/2024 $9.20 $9.23 $8.94 $8.96 29,865
05/11/2024 $9.06 $9.08 $9.00 $9.06 104,574
04/11/2024 $9.06 $9.06 $8.98 $9.01 182,403
01/11/2024 $9.00 $9.05 $9.00 $9.03 197,155
31/10/2024 $9.03 $9.06 $9.00 $9.04 2,034
30/10/2024 $9.06 $9.08 $9.02 $9.06 23,525
29/10/2024 $9.14 $9.15 $9.06 $9.08 36,551
28/10/2024 $9.11 $9.19 $9.10 $9.14 14,005
25/10/2024 $9.20 $9.23 $9.18 $9.18 4,871
24/10/2024 $9.23 $9.26 $9.19 $9.19 17,229
23/10/2024 $9.23 $9.25 $9.18 $9.19 84,968
22/10/2024 $9.10 $9.19 $9.10 $9.19 23,030
21/10/2024 $9.22 $9.28 $9.13 $9.13 50,920
18/10/2024 $9.19 $9.22 $9.14 $9.22 113,362
17/10/2024 $9.23 $9.25 $9.18 $9.20 35,546
16/10/2024 $9.23 $9.27 $9.18 $9.19 917,417
15/10/2024 $9.22 $9.30 $9.20 $9.27 8,313
14/10/2024 $9.13 $9.17 $9.13 $9.16 4,189
11/10/2024 $9.11 $9.14 $9.08 $9.12 50,667
10/10/2024 $9.16 $9.18 $9.12 $9.12 13,168
09/10/2024 $9.05 $9.14 $9.05 $9.14 68,434
08/10/2024 $9.03 $9.05 $9.00 $9.05 180,858
07/10/2024 $9.12 $9.13 $9.05 $9.10 2,036
04/10/2024 $9.10 $9.13 $9.07 $9.10 216,227
03/10/2024 $9.17 $9.19 $9.10 $9.11 9,963
02/10/2024 $9.22 $9.27 $9.15 $9.17 31,344
01/10/2024 $9.27 $9.32 $9.23 $9.26 33,702
30/09/2024 $9.28 $9.31 $9.25 $9.25 583,531
27/09/2024 $9.29 $9.31 $9.24 $9.30 8,469
26/09/2024 $9.28 $9.31 $9.25 $9.26 31,995
25/09/2024 $9.28 $9.29 $9.25 $9.27 4,824
24/09/2024 $9.32 $9.32 $9.27 $9.28 243,447
23/09/2024 $9.25 $9.33 $9.22 $9.32 111,989
20/09/2024 $9.20 $9.22 $9.19 $9.20 128,115
19/09/2024 $9.27 $9.32 $9.20 $9.19 11,792
18/09/2024 $9.31 $9.33 $9.28 $9.30 20,789
17/09/2024 $9.42 $9.44 $9.36 $9.37 260,217
16/09/2024 $9.36 $9.42 $9.35 $9.35 698,141
13/09/2024 $9.30 $9.35 $9.29 $9.24 24,341
12/09/2024 $9.26 $9.27 $9.23 $9.19 100,206
11/09/2024 $9.31 $9.34 $9.16 $9.19 37,620
10/09/2024 $9.45 $9.45 $9.31 $9.35 135,538
09/09/2024 $9.26 $9.33 $9.24 $9.31 15,588
06/09/2024 $9.28 $9.33 $9.25 $9.26 226,239
05/09/2024 $9.35 $9.35 $9.24 $9.24 3,766,159
04/09/2024 $9.27 $9.31 $9.24 $9.31 186,908
03/09/2024 $9.21 $9.28 $9.18 $9.27 268,261
02/09/2024 $9.20 $9.23 $9.16 $9.14 45,127
30/08/2024 $9.13 $9.17 $9.11 $9.14 11,546
29/08/2024 $9.18 $9.21 $9.13 $9.13 756,616
28/08/2024 $9.22 $9.25 $9.19 $9.20 63,210
27/08/2024 $9.19 $9.22 $9.14 $9.19 22,912
26/08/2024 $9.09 $9.15 $9.08 $9.10 183,650
23/08/2024 $9.09 $9.15 $9.08 $9.10 183,650
22/08/2024 $9.09 $9.15 $9.08 $9.10 183,650
21/08/2024 $9.08 $9.16 $9.03 $9.10 3,575
20/08/2024 $8.99 $9.04 $8.98 $9.02 35,448
19/08/2024 $8.99 $9.02 $8.96 $8.96 28,494
16/08/2024 $8.96 $8.96 $8.93 $8.96 64,279
15/08/2024 $8.88 $9.00 $8.84 $8.94 127,586
14/08/2024 $8.87 $8.87 $8.81 $8.86 34,908
13/08/2024 $8.80 $8.85 $8.75 $8.77 19,372
12/08/2024 $8.83 $8.85 $8.78 $8.78 19,395
09/08/2024 $8.83 $8.83 $8.79 $8.80 16,993
08/08/2024 $8.73 $8.81 $8.68 $8.81 24,159
07/08/2024 $8.73 $8.85 $8.71 $8.84 196,263
06/08/2024 $8.71 $8.81 $8.66 $8.78 70,760
05/08/2024 $8.78 $8.95 $8.65 $8.70 216,474
02/08/2024 $8.81 $8.90 $8.70 $8.71 121,523
01/08/2024 $8.71 $8.74 $8.67 $8.71 33,388
31/07/2024 $8.69 $8.73 $8.65 $8.69 106,917
30/07/2024 $8.76 $8.80 $8.63 $8.66 101,431
29/07/2024 $8.78 $8.79 $8.69 $8.72 7,482
26/07/2024 $8.73 $8.74 $8.63 $8.73 29,254
25/07/2024 $8.71 $8.79 $8.67 $8.73 42,110
24/07/2024 $8.67 $8.73 $8.61 $8.63 25,508
23/07/2024 $8.70 $8.73 $8.68 $8.69 10,899
22/07/2024 $8.70 $8.74 $8.67 $8.68 28,832
19/07/2024 $8.77 $8.78 $8.72 $8.72 444,400
18/07/2024 $8.79 $8.81 $8.75 $8.80 34,695
17/07/2024 $8.64 $8.75 $8.62 $8.72 15,107
16/07/2024 $8.57 $8.61 $8.55 $8.60 11,657
15/07/2024 $8.62 $8.65 $8.59 $8.61 17,166
12/07/2024 $8.59 $8.65 $8.58 $8.64 62,537
11/07/2024 $8.67 $8.68 $8.56 $8.58 1,702,517
10/07/2024 $8.58 $8.60 $8.55 $8.57 1,420,054
09/07/2024 $8.61 $8.61 $8.58 $8.58 1,412,905
08/07/2024 $8.60 $8.63 $8.58 $8.59 90,255
05/07/2024 $8.53 $8.56 $8.49 $8.54 16,292
04/07/2024 $8.51 $8.54 $8.48 $8.52 4,675
03/07/2024 $8.50 $8.54 $8.48 $8.48 429,473
02/07/2024 $8.48 $8.49 $8.44 $8.48 100,394
01/07/2024 $8.54 $8.58 $8.48 $8.48 104,651
28/06/2024 $8.59 $8.59 $8.53 $8.53 149,820
27/06/2024 $8.62 $8.63 $8.56 $8.56 19,271
26/06/2024 $8.62 $8.63 $8.54 $8.60 885,064
25/06/2024 $8.73 $8.73 $8.60 $8.60 13,280
24/06/2024 $8.60 $8.65 $8.58 $8.65 95,337
21/06/2024 $8.58 $8.61 $8.53 $8.58 480,492
20/06/2024 $8.59 $8.62 $8.56 $8.56 166,861
19/06/2024 $8.58 $8.60 $8.56 $8.58 32,642
18/06/2024 $8.59 $8.59 $8.55 $8.58 70,775
17/06/2024 $8.47 $8.54 $8.46 $8.53 133,913
14/06/2024 $8.46 $8.49 $8.44 $8.48 35,475
13/06/2024 $8.50 $8.50 $8.44 $8.45 43,079
12/06/2024 $8.58 $8.59 $8.50 $8.50 27,417
11/06/2024 $8.57 $8.59 $8.52 $8.56 31,879
10/06/2024 $8.62 $8.62 $8.52 $8.53 322,118
07/06/2024 $8.64 $8.64 $8.62 $8.63 263,037
06/06/2024 $8.61 $8.66 $8.58 $8.65 33,899
05/06/2024 $8.64 $8.64 $8.55 $8.57 57,723
04/06/2024 $8.53 $8.60 $8.51 $8.60 612,455
03/06/2024 $8.54 $8.58 $8.52 $8.55 251,810
31/05/2024 $8.41 $8.44 $8.37 $8.43 639,253
30/05/2024 $8.41 $8.43 $8.38 $8.43 63,960
29/05/2024 $8.45 $8.47 $8.41 $8.41 191,022
28/05/2024 $8.54 $8.55 $8.44 $8.45 108,925
27/05/2024 $8.53 $8.56 $8.50 $8.56 8,788

Market data

Select a section