Ishares V Public Limited Company Ishrs S&P 500 Energy Sect ETF USD (Acc)
(IUES)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
$9.81
|
$9.85
|
$9.71
|
$9.81
|
303,743
|
21/11/2024
|
$9.77
|
$9.83
|
$9.64
|
$9.81
|
84,246
|
20/11/2024
|
$9.61
|
$9.67
|
$9.55
|
$9.60
|
91,086
|
19/11/2024
|
$9.66
|
$9.71
|
$9.57
|
$9.61
|
12,285
|
18/11/2024
|
$9.60
|
$9.63
|
$9.50
|
$9.61
|
248,416
|
15/11/2024
|
$9.52
|
$9.63
|
$9.48
|
$9.55
|
400,038
|
14/11/2024
|
$9.53
|
$9.60
|
$9.49
|
$9.55
|
380,774
|
13/11/2024
|
$9.46
|
$9.50
|
$9.37
|
$9.47
|
220,455
|
12/11/2024
|
$9.56
|
$9.56
|
$9.45
|
$9.44
|
82,050
|
11/11/2024
|
$9.49
|
$9.54
|
$9.41
|
$9.46
|
293,923
|
08/11/2024
|
$9.40
|
$9.45
|
$9.35
|
$9.41
|
163,819
|
07/11/2024
|
$9.44
|
$9.53
|
$9.35
|
$9.35
|
960,750
|
06/11/2024
|
$9.45
|
$9.50
|
$9.25
|
$9.41
|
110,076
|
05/11/2024
|
$9.05
|
$9.14
|
$9.04
|
$9.14
|
102,695
|
04/11/2024
|
$8.95
|
$9.08
|
$8.95
|
$9.04
|
171,162
|
01/11/2024
|
$8.99
|
$9.15
|
$8.97
|
$8.98
|
275,418
|
31/10/2024
|
$8.91
|
$9.03
|
$8.87
|
$8.97
|
5,190
|
30/10/2024
|
$8.93
|
$8.98
|
$8.89
|
$8.94
|
31,666
|
29/10/2024
|
$9.03
|
$9.07
|
$8.93
|
$8.93
|
454,192
|
28/10/2024
|
$9.01
|
$9.05
|
$8.85
|
$9.02
|
117,393
|
25/10/2024
|
$9.09
|
$9.15
|
$9.05
|
$9.13
|
22,144
|
24/10/2024
|
$9.14
|
$9.17
|
$9.04
|
$9.08
|
11,153
|
23/10/2024
|
$9.15
|
$9.21
|
$9.06
|
$9.08
|
109,469
|
22/10/2024
|
$9.17
|
$9.21
|
$9.07
|
$9.15
|
522,141
|
21/10/2024
|
$9.17
|
$9.24
|
$9.12
|
$9.12
|
244,744
|
18/10/2024
|
$9.16
|
$9.22
|
$9.08
|
$9.08
|
63,919
|
17/10/2024
|
$9.12
|
$9.21
|
$9.05
|
$9.14
|
175,646
|
16/10/2024
|
$9.10
|
$9.16
|
$9.05
|
$9.13
|
1,093,571
|
15/10/2024
|
$9.30
|
$9.31
|
$9.09
|
$9.18
|
145,403
|
14/10/2024
|
$9.38
|
$9.41
|
$9.30
|
$9.38
|
293,700
|
11/10/2024
|
$9.33
|
$9.40
|
$9.29
|
$9.38
|
125,912
|
10/10/2024
|
$9.28
|
$9.39
|
$9.24
|
$9.34
|
111,811
|
09/10/2024
|
$9.20
|
$9.26
|
$9.13
|
$9.25
|
191,174
|
08/10/2024
|
$9.45
|
$9.48
|
$9.19
|
$9.22
|
338,805
|
07/10/2024
|
$9.44
|
$9.56
|
$9.40
|
$9.51
|
363,242
|
04/10/2024
|
$9.34
|
$9.45
|
$9.31
|
$9.39
|
83,629
|
03/10/2024
|
$9.20
|
$9.33
|
$9.15
|
$9.27
|
55,236
|
02/10/2024
|
$9.17
|
$9.30
|
$9.05
|
$9.14
|
294,019
|
01/10/2024
|
$8.89
|
$9.09
|
$8.80
|
$9.09
|
39,147
|
30/09/2024
|
$8.83
|
$8.90
|
$8.77
|
$8.82
|
471,068
|
27/09/2024
|
$8.69
|
$8.81
|
$8.62
|
$8.79
|
173,788
|
26/09/2024
|
$8.80
|
$8.82
|
$8.60
|
$8.68
|
566,337
|
25/09/2024
|
$9.00
|
$9.03
|
$8.90
|
$8.90
|
60,984
|
24/09/2024
|
$9.09
|
$9.15
|
$9.01
|
$9.01
|
153,997
|
23/09/2024
|
$8.90
|
$9.05
|
$8.86
|
$8.97
|
66,148
|
20/09/2024
|
$8.92
|
$8.96
|
$8.82
|
$8.85
|
28,888
|
19/09/2024
|
$8.91
|
$9.00
|
$8.87
|
$8.98
|
202,596
|
18/09/2024
|
$8.78
|
$8.84
|
$8.74
|
$8.82
|
139,150
|
17/09/2024
|
$8.69
|
$8.78
|
$8.65
|
$8.78
|
160,574
|
16/09/2024
|
$8.58
|
$8.72
|
$8.56
|
$8.63
|
604,543
|
13/09/2024
|
$8.53
|
$8.64
|
$8.53
|
$8.54
|
58,345
|
12/09/2024
|
$8.50
|
$8.56
|
$8.44
|
$8.40
|
357,590
|
11/09/2024
|
$8.52
|
$8.58
|
$8.32
|
$8.55
|
363,801
|
10/09/2024
|
$8.75
|
$8.75
|
$8.50
|
$8.55
|
126,798
|
09/09/2024
|
$8.69
|
$8.74
|
$8.64
|
$8.74
|
23,873
|
06/09/2024
|
$8.78
|
$8.80
|
$8.65
|
$8.65
|
36,198
|
05/09/2024
|
$8.83
|
$8.92
|
$8.77
|
$8.78
|
160,974
|
04/09/2024
|
$8.90
|
$8.96
|
$8.85
|
$8.89
|
394,606
|
03/09/2024
|
$9.16
|
$9.20
|
$8.87
|
$8.91
|
167,970
|
02/09/2024
|
$9.11
|
$9.17
|
$9.06
|
$9.06
|
4,003
|
30/08/2024
|
$9.17
|
$9.17
|
$9.04
|
$9.06
|
204,445
|
29/08/2024
|
$9.06
|
$9.13
|
$8.98
|
$9.10
|
793,724
|
28/08/2024
|
$9.08
|
$9.11
|
$8.98
|
$9.02
|
12,084
|
27/08/2024
|
$9.18
|
$9.21
|
$9.10
|
$9.10
|
51,814
|
26/08/2024
|
$8.89
|
$8.94
|
$8.86
|
$8.94
|
15,112
|
23/08/2024
|
$8.89
|
$8.94
|
$8.86
|
$8.94
|
15,112
|
22/08/2024
|
$8.89
|
$8.94
|
$8.86
|
$8.94
|
15,112
|
21/08/2024
|
$8.92
|
$8.99
|
$8.86
|
$8.97
|
34,343
|
20/08/2024
|
$9.10
|
$9.17
|
$8.92
|
$8.92
|
1,946,317
|
19/08/2024
|
$9.06
|
$9.14
|
$9.03
|
$9.07
|
115,852
|
16/08/2024
|
$9.10
|
$9.14
|
$9.01
|
$9.07
|
26,102
|
15/08/2024
|
$9.00
|
$9.12
|
$8.98
|
$9.12
|
95,849
|
14/08/2024
|
$8.90
|
$8.98
|
$8.90
|
$8.94
|
13,241
|
13/08/2024
|
$9.07
|
$9.09
|
$8.90
|
$8.93
|
95,713
|
12/08/2024
|
$8.97
|
$9.08
|
$8.95
|
$9.01
|
12,364
|
09/08/2024
|
$8.95
|
$9.00
|
$8.89
|
$8.96
|
44,906
|
08/08/2024
|
$8.74
|
$8.93
|
$8.73
|
$8.90
|
220,050
|
07/08/2024
|
$8.76
|
$8.91
|
$8.74
|
$8.90
|
164,959
|
06/08/2024
|
$8.75
|
$8.82
|
$8.69
|
$8.75
|
126,822
|
05/08/2024
|
$8.86
|
$9.00
|
$8.50
|
$8.65
|
458,835
|
02/08/2024
|
$9.13
|
$9.15
|
$8.81
|
$8.84
|
191,147
|
01/08/2024
|
$9.37
|
$9.37
|
$9.12
|
$9.13
|
142,884
|
31/07/2024
|
$9.35
|
$9.44
|
$9.27
|
$9.36
|
75,458
|
30/07/2024
|
$9.12
|
$9.23
|
$9.10
|
$9.20
|
97,643
|
29/07/2024
|
$9.23
|
$9.28
|
$9.08
|
$9.08
|
31,347
|
26/07/2024
|
$9.21
|
$9.25
|
$9.14
|
$9.14
|
77,438
|
25/07/2024
|
$9.04
|
$9.15
|
$9.01
|
$9.14
|
45,044
|
24/07/2024
|
$9.03
|
$9.14
|
$8.97
|
$9.05
|
430,126
|
23/07/2024
|
$9.17
|
$9.21
|
$9.02
|
$9.03
|
24,582
|
22/07/2024
|
$9.22
|
$9.26
|
$9.12
|
$9.20
|
80,416
|
19/07/2024
|
$9.37
|
$9.41
|
$9.28
|
$9.29
|
208,003
|
18/07/2024
|
$9.35
|
$9.44
|
$9.31
|
$9.44
|
659,493
|
17/07/2024
|
$9.19
|
$9.38
|
$9.19
|
$9.28
|
465,069
|
16/07/2024
|
$9.15
|
$9.24
|
$9.10
|
$9.20
|
42,652
|
15/07/2024
|
$9.05
|
$9.22
|
$9.04
|
$9.19
|
82,310
|
12/07/2024
|
$9.05
|
$9.11
|
$8.99
|
$9.03
|
168,799
|
11/07/2024
|
$8.96
|
$9.05
|
$8.89
|
$9.02
|
143,508
|
10/07/2024
|
$8.85
|
$8.91
|
$8.82
|
$8.91
|
134,525
|
09/07/2024
|
$8.97
|
$8.97
|
$8.85
|
$8.91
|
2,976,524
|
08/07/2024
|
$8.99
|
$9.03
|
$8.91
|
$8.94
|
95,856
|
05/07/2024
|
$9.21
|
$9.23
|
$9.00
|
$9.03
|
65,793
|
04/07/2024
|
$9.14
|
$9.23
|
$9.11
|
$9.20
|
7,373
|
03/07/2024
|
$9.13
|
$9.18
|
$9.10
|
$9.14
|
640,623
|
02/07/2024
|
$9.13
|
$9.21
|
$9.11
|
$9.14
|
173,028
|
01/07/2024
|
$9.17
|
$9.22
|
$9.09
|
$9.13
|
63,701
|
28/06/2024
|
$9.14
|
$9.20
|
$9.10
|
$9.14
|
364,435
|
27/06/2024
|
$9.10
|
$9.12
|
$9.06
|
$9.07
|
68,865
|
26/06/2024
|
$9.17
|
$9.18
|
$9.03
|
$9.04
|
551,317
|
25/06/2024
|
$9.15
|
$9.17
|
$9.07
|
$9.10
|
97,020
|
24/06/2024
|
$8.88
|
$9.09
|
$8.85
|
$9.07
|
378,328
|
21/06/2024
|
$8.94
|
$9.00
|
$8.90
|
$8.95
|
221,154
|
20/06/2024
|
$8.81
|
$8.96
|
$8.77
|
$8.93
|
83,410
|
19/06/2024
|
$8.77
|
$8.81
|
$8.74
|
$8.80
|
181,203
|
18/06/2024
|
$8.77
|
$8.88
|
$8.71
|
$8.81
|
183,676
|
17/06/2024
|
$8.70
|
$8.75
|
$8.67
|
$8.74
|
54,446
|
14/06/2024
|
$8.79
|
$8.81
|
$8.70
|
$8.72
|
48,141
|
13/06/2024
|
$8.91
|
$8.91
|
$8.77
|
$8.80
|
50,790
|
12/06/2024
|
$9.01
|
$9.05
|
$8.87
|
$8.87
|
33,565
|
11/06/2024
|
$9.00
|
$9.03
|
$8.87
|
$8.97
|
67,765
|
10/06/2024
|
$8.93
|
$9.03
|
$8.88
|
$9.02
|
441,490
|
07/06/2024
|
$8.98
|
$9.03
|
$8.90
|
$8.96
|
315,782
|
06/06/2024
|
$8.95
|
$8.96
|
$8.88
|
$8.94
|
38,128
|
05/06/2024
|
$8.93
|
$8.96
|
$8.86
|
$8.89
|
98,079
|
04/06/2024
|
$8.98
|
$9.03
|
$8.80
|
$8.88
|
204,895
|
03/06/2024
|
$9.26
|
$9.29
|
$9.01
|
$9.05
|
137,388
|
31/05/2024
|
$9.04
|
$9.12
|
$9.00
|
$9.09
|
331,339
|
30/05/2024
|
$9.03
|
$9.05
|
$8.99
|
$9.03
|
51,225
|
29/05/2024
|
$9.16
|
$9.18
|
$9.00
|
$9.01
|
140,880
|
28/05/2024
|
$9.05
|
$9.16
|
$9.05
|
$9.15
|
127,457
|
27/05/2024
|
$9.07
|
$9.14
|
$9.04
|
$9.09
|
33,368
|