Market data

Select a section

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

(IUES)
Sector: n/a
$9.09
$-0.08 -0.87
Last updated: 16:47:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $9.02 $9.16 $9.00 $9.09 449,702
30/10/2025 $9.15 $9.18 $9.07 $9.16 16,260
29/10/2025 $9.06 $9.16 $9.03 $9.15 116,639
28/10/2025 $9.12 $9.15 $9.08 $9.10 54,520
27/10/2025 $9.19 $9.21 $9.12 $9.16 52,343
24/10/2025 $9.24 $9.26 $9.15 $9.19 102,149
23/10/2025 $9.19 $9.30 $9.17 $9.21 178,636
22/10/2025 $9.02 $9.07 $9.01 $9.07 31,543
21/10/2025 $9.00 $9.05 $8.94 $8.97 86,183
20/10/2025 $8.91 $9.01 $8.90 $8.95 116,988
17/10/2025 $8.79 $8.93 $8.74 $8.90 180,852
16/10/2025 $8.94 $8.98 $8.91 $8.92 62,174
15/10/2025 $8.96 $9.06 $8.96 $8.96 239,945
14/10/2025 $8.91 $8.94 $8.80 $8.92 489,734
13/10/2025 $8.93 $8.96 $8.87 $8.93 176,927
10/10/2025 $9.09 $9.10 $8.96 $8.99 78,872
09/10/2025 $9.20 $9.31 $9.14 $9.14 767,441
08/10/2025 $9.26 $9.30 $9.14 $9.23 167,288
07/10/2025 $9.26 $9.27 $9.10 $9.20 152,272
06/10/2025 $9.27 $9.30 $9.21 $9.28 203,606
03/10/2025 $9.16 $9.23 $9.16 $9.20 133,533
02/10/2025 $9.21 $9.30 $9.19 $9.19 806,947
01/10/2025 $9.21 $9.24 $9.17 $9.23 243,979
30/09/2025 $9.33 $9.48 $9.17 $9.19 211,116
29/09/2025 $9.53 $9.55 $9.33 $9.34 186,108
26/09/2025 $9.45 $9.60 $9.41 $9.57 80,812
25/09/2025 $9.35 $9.41 $9.25 $9.40 219,663
24/09/2025 $9.22 $9.41 $9.21 $9.41 115,703
23/09/2025 $9.07 $9.32 $9.05 $9.29 425,288
22/09/2025 $9.11 $9.12 $9.04 $9.07 41,696
19/09/2025 $9.20 $9.21 $9.06 $9.07 115,666
18/09/2025 $9.25 $9.31 $9.15 $9.20 136,219
17/09/2025 $9.22 $9.27 $9.16 $9.23 332,140
16/09/2025 $9.05 $9.20 $9.04 $9.20 249,867
15/09/2025 $9.12 $9.14 $9.05 $9.09 155,103
12/09/2025 $9.11 $9.21 $9.10 $9.15 288,735
11/09/2025 $9.13 $9.16 $9.05 $9.15 309,331
10/09/2025 $8.99 $9.14 $8.97 $9.04 306,857
09/09/2025 $8.97 $9.10 $8.94 $9.05 702,322
08/09/2025 $8.97 $9.01 $8.86 $8.93 201,619
05/09/2025 $9.13 $9.15 $8.94 $8.96 793,745
04/09/2025 $9.07 $9.15 $9.05 $9.15 131,585
03/09/2025 $9.27 $9.28 $9.08 $9.11 236,054
02/09/2025 $9.34 $9.35 $9.21 $9.25 141,581
01/09/2025 $9.30 $9.32 $9.27 $9.31 22,233
29/08/2025 $9.23 $9.30 $9.21 $9.25 313,038
28/08/2025 $9.18 $9.19 $9.11 $9.15 1,727,953
27/08/2025 $9.05 $9.16 $9.04 $9.11 138,561
26/08/2025 $9.07 $9.07 $8.98 $8.99 162,480
25/08/2025 $8.89 $9.05 $8.89 $9.03 36,622
22/08/2025 $8.89 $9.03 $8.89 $9.03 117,879
21/08/2025 $8.82 $8.84 $8.79 $8.83 126,442
20/08/2025 $8.74 $8.82 $8.74 $8.81 201,117
19/08/2025 $8.72 $8.77 $8.70 $8.74 69,119
18/08/2025 $8.72 $8.83 $8.70 $8.75 312,809
15/08/2025 $8.78 $8.83 $8.76 $8.83 144,568
14/08/2025 $8.77 $8.80 $8.70 $8.75 260,658
13/08/2025 $8.69 $8.76 $8.68 $8.71 1,287,099
12/08/2025 $8.67 $8.77 $8.65 $8.74 100,951
11/08/2025 $8.72 $8.77 $8.64 $8.68 246,977
08/08/2025 $8.68 $8.78 $8.65 $8.72 489,862
07/08/2025 $8.74 $8.84 $8.68 $8.69 293,052
06/08/2025 $8.80 $8.88 $8.79 $8.83 255,341
05/08/2025 $8.78 $8.79 $8.66 $8.70 158,805
04/08/2025 $8.85 $8.88 $8.76 $8.81 142,624
01/08/2025 $8.96 $8.99 $8.76 $8.78 400,580
31/07/2025 $8.96 $8.98 $8.93 $8.96 6,692
30/07/2025 $9.11 $9.19 $9.02 $9.03 269,514
29/07/2025 $9.04 $9.09 $9.01 $9.06 26,686
28/07/2025 $8.99 $9.05 $8.95 $9.04 97,776
25/07/2025 $8.99 $9.01 $8.91 $8.93 44,201
24/07/2025 $8.91 $8.97 $8.88 $8.93 63,392
23/07/2025 $8.79 $8.85 $8.79 $8.85 36,717
22/07/2025 $8.73 $8.80 $8.72 $8.76 102,125
21/07/2025 $8.83 $8.88 $8.76 $8.79 87,439
18/07/2025 $8.94 $9.03 $8.86 $8.87 290,632
17/07/2025 $8.85 $8.89 $8.80 $8.88 61,211
16/07/2025 $8.92 $8.97 $8.85 $8.87 110,670
15/07/2025 $9.05 $9.06 $8.95 $8.98 84,928
14/07/2025 $9.11 $9.19 $9.03 $9.04 334,441
11/07/2025 $9.10 $9.18 $9.06 $9.17 188,529
10/07/2025 $9.04 $9.13 $8.98 $9.10 213,562
09/07/2025 $9.07 $9.13 $9.04 $9.06 123,302
08/07/2025 $8.86 $9.06 $8.82 $9.01 230,727
07/07/2025 $8.89 $8.93 $8.85 $8.86 277,000
04/07/2025 $8.91 $8.92 $8.84 $8.87 55,489
03/07/2025 $8.91 $8.97 $8.90 $8.96 141,281
02/07/2025 $8.79 $8.90 $8.77 $8.81 312,377
01/07/2025 $8.72 $8.77 $8.64 $8.74 387,366
30/06/2025 $8.78 $8.81 $8.69 $8.74 139,308
27/06/2025 $8.84 $8.85 $8.73 $8.73 92,933
26/06/2025 $8.70 $8.80 $8.69 $8.78 119,908
25/06/2025 $8.76 $8.77 $8.66 $8.70 152,822
24/06/2025 $8.79 $8.84 $8.72 $8.78 403,119
23/06/2025 $9.06 $9.22 $9.00 $9.04 984,592
20/06/2025 $8.99 $9.07 $8.99 $9.05 190,726
19/06/2025 $9.01 $9.11 $9.01 $9.11 47,203
18/06/2025 $9.06 $9.11 $8.99 $9.00 136,976
17/06/2025 $8.92 $9.10 $8.92 $9.06 300,120
16/06/2025 $9.08 $9.09 $8.90 $8.90 425,971
13/06/2025 $9.02 $9.13 $8.88 $8.93 403,694
12/06/2025 $8.77 $8.81 $8.69 $8.81 79,479
11/06/2025 $8.66 $8.75 $8.63 $8.67 55,337
10/06/2025 $8.52 $8.71 $8.50 $8.71 70,731
09/06/2025 $8.48 $8.54 $8.45 $8.52 115,550
06/06/2025 $8.35 $8.49 $8.33 $8.48 283,244
05/06/2025 $8.35 $8.40 $8.31 $8.36 110,136
04/06/2025 $8.48 $8.56 $8.39 $8.40 79,015
03/06/2025 $8.36 $8.53 $8.34 $8.53 63,731
02/06/2025 $8.34 $8.45 $8.32 $8.37 116,127
30/05/2025 $8.36 $8.39 $8.28 $8.28 60,226
29/05/2025 $8.41 $8.47 $8.28 $8.30 62,251
28/05/2025 $8.42 $8.46 $8.33 $8.33 39,943
27/05/2025 $8.40 $8.46 $8.33 $8.40 73,923
26/05/2025 $8.30 $8.39 $8.29 $8.29 2,600
23/05/2025 $8.30 $8.35 $8.21 $8.29 53,823
22/05/2025 $8.35 $8.36 $8.23 $8.27 71,493
21/05/2025 $8.49 $8.55 $8.40 $8.43 130,642
20/05/2025 $8.60 $8.60 $8.54 $8.55 102,711
19/05/2025 $8.62 $8.67 $8.54 $8.58 154,075
16/05/2025 $8.71 $8.79 $8.62 $8.63 238,661
15/05/2025 $8.59 $8.64 $8.51 $8.62 114,152
14/05/2025 $8.73 $8.74 $8.67 $8.72 59,416
13/05/2025 $8.64 $8.76 $8.59 $8.74 38,017
12/05/2025 $8.51 $8.75 $8.51 $8.61 291,023
09/05/2025 $8.36 $8.46 $8.34 $8.41 198,523
08/05/2025 $8.27 $8.39 $8.25 $8.39 205,803
07/05/2025 $8.29 $8.32 $8.19 $8.24 232,865
06/05/2025 $8.27 $8.33 $8.18 $8.28 197,629
05/05/2025 $8.38 $8.38 $8.24 $8.28 12,705

Market data

Select a section