Market data

Select a section

Ishares V Public Limited Company Ishrs S&P 500 Energy Sect ETF USD (Acc)

(IUES)
Sector: n/a
$8.27
$-0.77 -8.47
Last updated: 16:49:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $8.80 $8.83 $8.16 $8.27 183,133
03/04/2025 $9.32 $9.38 $9.00 $9.03 659,954
02/04/2025 $9.59 $9.61 $9.49 $9.58 91,190
01/04/2025 $9.56 $9.58 $9.46 $9.53 1,127,298
31/03/2025 $9.44 $9.59 $9.39 $9.56 98,799
28/03/2025 $9.47 $9.50 $9.40 $9.41 91,269
27/03/2025 $9.57 $9.59 $9.47 $9.53 129,245
26/03/2025 $9.55 $9.66 $9.45 $9.59 479,895
25/03/2025 $9.47 $9.56 $9.40 $9.49 139,704
24/03/2025 $9.38 $9.51 $9.35 $9.47 85,113
21/03/2025 $9.42 $9.44 $9.32 $9.32 135,119
20/03/2025 $9.43 $9.44 $9.34 $9.39 76,558
19/03/2025 $9.23 $9.35 $9.20 $9.34 399,044
18/03/2025 $9.18 $9.31 $9.18 $9.22 105,397
17/03/2025 $9.07 $9.23 $9.04 $9.23 125,387
14/03/2025 $8.86 $9.06 $8.83 $9.03 431,020
13/03/2025 $8.87 $8.97 $8.82 $8.88 116,470
12/03/2025 $8.89 $8.94 $8.81 $8.89 1,249,714
11/03/2025 $8.99 $9.02 $8.82 $8.86 100,904
10/03/2025 $8.79 $9.04 $8.76 $8.93 589,303
07/03/2025 $8.75 $8.87 $8.71 $8.77 486,137
06/03/2025 $8.64 $8.68 $8.56 $8.65 338,092
05/03/2025 $8.78 $8.83 $8.49 $8.48 812,534
04/03/2025 $8.84 $8.87 $8.63 $8.71 475,515
03/03/2025 $9.21 $9.27 $9.10 $9.10 83,366
28/02/2025 $9.03 $9.11 $8.98 $9.05 251,728
27/02/2025 $9.07 $9.15 $9.00 $9.10 481,415
26/02/2025 $9.07 $9.08 $8.99 $9.03 255,884
25/02/2025 $9.19 $9.24 $9.00 $9.00 157,220
24/02/2025 $9.19 $9.24 $9.13 $9.22 92,403
21/02/2025 $9.36 $9.38 $9.25 $9.29 235,680
20/02/2025 $9.26 $9.31 $9.21 $9.28 217,098
19/02/2025 $9.22 $9.36 $9.19 $9.31 100,230
18/02/2025 $9.13 $9.18 $9.08 $9.17 110,220
17/02/2025 $9.07 $9.12 $9.04 $9.11 20,456
14/02/2025 $9.07 $9.20 $9.04 $9.13 128,825
13/02/2025 $8.99 $9.01 $8.93 $9.01 139,315
12/02/2025 $9.19 $9.22 $9.10 $9.11 79,852
11/02/2025 $9.14 $9.23 $9.10 $9.21 130,025
10/02/2025 $8.98 $9.12 $8.97 $9.09 72,838
07/02/2025 $8.96 $9.06 $8.92 $8.97 68,701
06/02/2025 $9.11 $9.16 $8.98 $9.09 91,032
05/02/2025 $9.06 $9.14 $9.03 $9.09 24,908
04/02/2025 $8.88 $9.07 $8.82 $9.07 418,081
03/02/2025 $8.83 $8.91 $8.75 $8.89 176,549
31/01/2025 $9.07 $9.13 $8.86 $8.97 141,727
30/01/2025 $9.07 $9.14 $9.01 $9.10 122,749
29/01/2025 $9.04 $9.07 $8.95 $9.06 141,883
28/01/2025 $9.12 $9.19 $9.03 $9.02 80,977
27/01/2025 $9.23 $9.28 $9.08 $9.08 125,363
24/01/2025 $9.29 $9.35 $9.21 $9.23 167,659
23/01/2025 $9.25 $9.36 $9.20 $9.23 87,612
22/01/2025 $9.38 $9.43 $9.31 $9.37 547,693
21/01/2025 $9.56 $9.59 $9.38 $9.44 1,063,995
20/01/2025 $9.50 $9.51 $9.42 $9.45 82,093
17/01/2025 $9.42 $9.48 $9.35 $9.46 73,201
16/01/2025 $9.27 $9.37 $9.27 $9.30 95,319
15/01/2025 $9.23 $9.31 $9.16 $9.30 34,061
14/01/2025 $9.11 $9.16 $9.06 $9.11 42,985
13/01/2025 $8.97 $9.15 $8.92 $9.14 553,000
10/01/2025 $8.91 $9.11 $8.87 $8.89 554,421
09/01/2025 $8.86 $8.93 $8.81 $8.89 41,154
08/01/2025 $8.93 $8.95 $8.82 $8.86 63,792
07/01/2025 $8.80 $8.95 $8.79 $8.90 145,532
06/01/2025 $8.82 $8.95 $8.80 $8.90 145,252
03/01/2025 $8.76 $8.85 $8.72 $8.82 95,686
02/01/2025 $8.75 $8.83 $8.67 $8.77 686,005
01/01/2025 $8.58 $8.62 $8.52 $8.58 5,842
31/12/2024 $8.58 $8.62 $8.52 $8.58 5,842
30/12/2024 $8.55 $8.60 $8.50 $8.55 27,463
27/12/2024 $8.59 $8.65 $8.50 $8.59 278,552
26/12/2024 $8.53 $8.53 $8.46 $8.53 958
25/12/2024 $8.53 $8.56 $8.46 $8.53 188,788
24/12/2024 $8.53 $8.56 $8.46 $8.53 188,788
23/12/2024 $8.49 $8.52 $8.38 $8.44 339,808
20/12/2024 $8.40 $8.47 $8.33 $8.47 508,867
19/12/2024 $8.49 $8.58 $8.43 $8.43 59,524
18/12/2024 $8.73 $8.76 $8.65 $8.68 352,450
17/12/2024 $8.77 $8.79 $8.62 $8.64 51,847
16/12/2024 $8.97 $9.02 $8.84 $8.85 163,288
13/12/2024 $9.03 $9.08 $8.93 $8.96 53,083
12/12/2024 $9.08 $9.11 $9.00 $9.01 69,743
11/12/2024 $9.08 $9.14 $9.04 $9.05 514,368
10/12/2024 $9.15 $9.19 $9.06 $9.17 343,382
09/12/2024 $9.18 $9.26 $9.15 $9.22 63,168
06/12/2024 $9.29 $9.32 $9.13 $9.17 116,665
05/12/2024 $9.28 $9.35 $9.24 $9.28 42,729
04/12/2024 $9.48 $9.49 $9.29 $9.29 54,396
03/12/2024 $9.51 $9.59 $9.46 $9.50 119,769
02/12/2024 $9.56 $9.62 $9.43 $9.43 393,320
29/11/2024 $9.54 $9.61 $9.54 $9.58 1,079,531
28/11/2024 $9.55 $9.61 $9.47 $9.58 12,109
27/11/2024 $9.58 $9.62 $9.51 $9.60 252,205
26/11/2024 $9.57 $9.65 $9.52 $9.56 226,516
25/11/2024 $9.78 $9.84 $9.64 $9.64 191,011
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

Market data

Select a section