Market data

Select a section

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

(IUCS)
Sector: n/a
$9.18
$0.32 3.55
Last updated: 16:53:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $9.23 $9.31 $9.12 $9.18 839,648
09/04/2025 $8.82 $8.90 $8.68 $8.86 766,215
08/04/2025 $9.02 $9.15 $9.01 $9.06 114,972
07/04/2025 $8.87 $9.15 $8.78 $8.85 535,041
04/04/2025 $9.46 $9.52 $9.27 $9.27 633,494
03/04/2025 $9.28 $9.57 $9.19 $9.52 104,896
02/04/2025 $9.44 $9.46 $9.38 $9.46 99,647
01/04/2025 $9.41 $9.44 $9.38 $9.43 479,260
31/03/2025 $9.27 $9.39 $9.23 $9.37 109,321
28/03/2025 $9.30 $9.32 $9.26 $9.28 196,479
27/03/2025 $9.24 $9.30 $9.20 $9.29 24,117
26/03/2025 $9.08 $9.18 $9.08 $9.16 5,547
25/03/2025 $9.18 $9.18 $9.07 $9.07 98,484
24/03/2025 $9.15 $9.17 $9.12 $9.15 110,007
21/03/2025 $9.12 $9.12 $9.07 $9.10 20,787
20/03/2025 $9.18 $9.21 $9.12 $9.12 159,894
19/03/2025 $9.14 $9.16 $9.11 $9.13 498,994
18/03/2025 $9.30 $9.30 $9.18 $9.19 34,956
17/03/2025 $9.10 $9.25 $9.08 $9.23 163,585
14/03/2025 $9.08 $9.13 $9.07 $9.09 164,781
13/03/2025 $9.15 $9.17 $9.09 $9.09 158,568
12/03/2025 $9.36 $9.37 $9.16 $9.20 374,345
11/03/2025 $9.43 $9.52 $9.35 $9.36 307,190
10/03/2025 $9.51 $9.63 $9.47 $9.54 93,831
07/03/2025 $9.57 $9.58 $9.51 $9.54 248,650
06/03/2025 $9.54 $9.59 $9.51 $9.59 246,130
05/03/2025 $9.52 $9.59 $9.48 $9.55 184,391
04/03/2025 $9.71 $9.79 $9.67 $9.67 145,951
03/03/2025 $9.63 $9.74 $9.62 $9.70 48,909
28/02/2025 $9.57 $9.61 $9.54 $9.56 363,656
27/02/2025 $9.57 $9.59 $9.51 $9.57 871,725
26/02/2025 $9.70 $9.70 $9.59 $9.59 82,108
25/02/2025 $9.56 $9.73 $9.55 $9.70 87,896
24/02/2025 $9.62 $9.62 $9.50 $9.55 15,029
21/02/2025 $9.45 $9.48 $9.41 $9.48 15,655
20/02/2025 $9.52 $9.55 $9.37 $9.43 218,159
19/02/2025 $9.46 $9.52 $9.44 $9.49 96,989
18/02/2025 $9.47 $9.48 $9.37 $9.43 51,116
17/02/2025 $9.45 $9.50 $9.42 $9.48 22,883
14/02/2025 $9.58 $9.61 $9.48 $9.50 31,564
13/02/2025 $9.46 $9.52 $9.46 $9.51 95,928
12/02/2025 $9.43 $9.46 $9.38 $9.43 96,719
11/02/2025 $9.35 $9.41 $9.33 $9.37 24,369
10/02/2025 $9.27 $9.32 $9.27 $9.30 5,553
07/02/2025 $9.32 $9.34 $9.28 $9.28 14,053
06/02/2025 $9.24 $9.39 $9.24 $9.19 76,439
05/02/2025 $9.12 $9.19 $9.12 $9.19 30,729
04/02/2025 $9.22 $9.25 $9.11 $9.18 304,978
03/02/2025 $9.05 $9.19 $9.03 $9.18 115,901
31/01/2025 $9.22 $9.22 $9.13 $9.17 14,914
30/01/2025 $9.12 $9.18 $9.12 $9.17 51,767
29/01/2025 $9.13 $9.13 $9.00 $9.13 13,535
28/01/2025 $9.20 $9.23 $9.15 $9.15 39,547
27/01/2025 $9.01 $9.12 $8.96 $9.12 131,349
24/01/2025 $8.91 $8.97 $8.90 $8.96 35,509
23/01/2025 $8.90 $8.92 $8.84 $8.88 55,828
22/01/2025 $8.90 $8.96 $8.89 $8.92 633,754
21/01/2025 $8.92 $8.95 $8.87 $8.94 1,491,518
20/01/2025 $8.88 $8.90 $8.84 $8.88 8,860
17/01/2025 $8.81 $8.86 $8.79 $8.86 25,158
16/01/2025 $8.76 $8.79 $8.70 $8.73 1,474,277
15/01/2025 $8.76 $8.83 $8.73 $8.73 926,584
14/01/2025 $8.76 $8.77 $8.73 $8.73 123,690
13/01/2025 $8.75 $8.77 $8.72 $8.73 890,592
10/01/2025 $8.89 $8.91 $8.75 $8.75 942,542
09/01/2025 $8.87 $8.90 $8.85 $8.88 24,396
08/01/2025 $8.83 $8.85 $8.78 $8.82 104,407
07/01/2025 $8.84 $8.90 $8.83 $8.83 532,686
06/01/2025 $8.94 $8.97 $8.88 $8.91 24,709
03/01/2025 $8.93 $8.97 $8.90 $8.96 27,171
02/01/2025 $8.99 $9.03 $8.94 $8.96 56,436
01/01/2025 $8.95 $8.99 $8.92 $8.96 4,898
31/12/2024 $8.95 $8.99 $8.92 $8.96 4,898
30/12/2024 $9.05 $9.09 $8.92 $8.95 112,308
27/12/2024 $9.22 $9.23 $9.04 $9.06 454,901
26/12/2024 $9.04 $9.08 $9.02 $9.02 6,793
25/12/2024 $9.04 $9.04 $8.99 $9.02 24,796
24/12/2024 $9.04 $9.04 $8.99 $9.02 24,796
23/12/2024 $9.09 $9.10 $8.94 $8.94 538,365
20/12/2024 $9.09 $9.11 $9.01 $9.10 621,229
19/12/2024 $9.15 $9.17 $9.09 $9.11 63,375
18/12/2024 $9.28 $9.29 $9.18 $9.24 26,307
17/12/2024 $9.27 $9.30 $9.25 $9.27 34,071
16/12/2024 $9.31 $9.35 $9.29 $9.36 90,824
13/12/2024 $9.35 $9.36 $9.25 $9.36 77,691
12/12/2024 $9.30 $9.36 $9.30 $9.36 16,508
11/12/2024 $9.37 $9.42 $9.35 $9.41 228,121
10/12/2024 $9.33 $9.37 $9.28 $9.37 556,396
09/12/2024 $9.35 $9.39 $9.31 $9.34 56,349
06/12/2024 $9.41 $9.46 $9.39 $9.42 24,049
05/12/2024 $9.40 $9.40 $9.35 $9.38 338,532
04/12/2024 $9.38 $9.39 $9.29 $9.35 121,474
03/12/2024 $9.43 $9.45 $9.36 $9.38 93,303
02/12/2024 $9.43 $9.45 $9.36 $9.41 809,514
29/11/2024 $9.39 $9.41 $9.38 $9.40 598,175
28/11/2024 $9.39 $9.41 $9.36 $9.39 15,601
27/11/2024 $9.39 $9.45 $9.36 $9.42 67,847
26/11/2024 $9.33 $9.37 $9.30 $9.34 24,085
25/11/2024 $9.30 $9.36 $9.28 $9.29 65,990
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

Market data

Select a section