Ishares V Public Limited Company Ishrs S&P 500 Fin Sect ETF USD (Acc)
(IUFS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$14.51
|
$14.59
|
$14.49
|
$14.57
|
405,892
|
|
16/01/2025
|
$14.50
|
$14.50
|
$14.38
|
$14.31
|
560,102
|
|
15/01/2025
|
$14.03
|
$14.38
|
$14.02
|
$14.31
|
998,973
|
|
14/01/2025
|
$13.85
|
$13.97
|
$13.85
|
$13.92
|
169,939
|
|
13/01/2025
|
$13.71
|
$13.82
|
$13.66
|
$13.78
|
101,074
|
|
10/01/2025
|
$14.07
|
$14.10
|
$13.75
|
$13.75
|
336,352
|
|
09/01/2025
|
$14.06
|
$14.11
|
$14.02
|
$14.06
|
44,367
|
|
08/01/2025
|
$14.08
|
$14.11
|
$13.97
|
$14.06
|
397,134
|
|
07/01/2025
|
$14.08
|
$14.17
|
$14.00
|
$14.14
|
164,649
|
|
06/01/2025
|
$14.14
|
$14.24
|
$14.11
|
$14.22
|
60,340
|
|
03/01/2025
|
$14.05
|
$14.12
|
$13.98
|
$14.08
|
1,099,945
|
|
02/01/2025
|
$14.20
|
$14.20
|
$14.05
|
$14.10
|
512,990
|
|
01/01/2025
|
$14.06
|
$14.12
|
$14.04
|
$14.09
|
2,383
|
|
31/12/2024
|
$14.06
|
$14.12
|
$14.04
|
$14.09
|
2,383
|
|
30/12/2024
|
$14.13
|
$14.17
|
$13.92
|
$14.05
|
61,887
|
|
27/12/2024
|
$14.20
|
$14.33
|
$14.16
|
$14.19
|
1,519,908
|
|
26/12/2024
|
$14.06
|
$14.13
|
$14.05
|
$14.07
|
5,797
|
|
25/12/2024
|
$14.06
|
$14.13
|
$14.05
|
$14.07
|
5,797
|
|
24/12/2024
|
$14.06
|
$14.13
|
$14.05
|
$14.07
|
5,797
|
|
23/12/2024
|
$14.10
|
$14.10
|
$13.93
|
$13.99
|
63,037
|
|
20/12/2024
|
$13.85
|
$14.09
|
$13.77
|
$14.09
|
173,082
|
|
19/12/2024
|
$13.83
|
$14.05
|
$13.80
|
$13.94
|
207,835
|
|
18/12/2024
|
$14.25
|
$14.28
|
$14.20
|
$14.24
|
137,655
|
|
17/12/2024
|
$14.30
|
$14.33
|
$14.19
|
$14.23
|
304,748
|
|
16/12/2024
|
$14.35
|
$14.38
|
$14.30
|
$14.32
|
339,440
|
|
13/12/2024
|
$14.41
|
$14.47
|
$14.33
|
$14.38
|
546,651
|
|
12/12/2024
|
$14.40
|
$14.48
|
$14.40
|
$14.43
|
843,153
|
|
11/12/2024
|
$14.40
|
$14.46
|
$14.36
|
$14.40
|
192,331
|
|
10/12/2024
|
$14.43
|
$14.46
|
$14.32
|
$14.44
|
116,003
|
|
09/12/2024
|
$14.60
|
$14.66
|
$14.46
|
$14.49
|
88,206
|
|
06/12/2024
|
$14.60
|
$14.67
|
$14.56
|
$14.58
|
165,171
|
|
05/12/2024
|
$14.59
|
$14.68
|
$14.53
|
$14.64
|
111,892
|
|
04/12/2024
|
$14.61
|
$14.63
|
$14.52
|
$14.55
|
138,980
|
|
03/12/2024
|
$14.73
|
$14.80
|
$14.64
|
$14.65
|
134,718
|
|
02/12/2024
|
$14.85
|
$14.91
|
$14.70
|
$14.73
|
1,104,936
|
|
29/11/2024
|
$14.91
|
$14.95
|
$14.86
|
$14.90
|
426,437
|
|
28/11/2024
|
$14.87
|
$14.92
|
$14.84
|
$14.90
|
6,355
|
|
27/11/2024
|
$14.84
|
$14.96
|
$14.79
|
$14.90
|
236,062
|
|
26/11/2024
|
$14.77
|
$14.84
|
$14.72
|
$14.77
|
296,878
|
|
25/11/2024
|
$14.75
|
$14.84
|
$14.71
|
$14.75
|
590,054
|
|
22/11/2024
|
$14.59
|
$14.68
|
$14.48
|
$14.55
|
249,518
|
|
21/11/2024
|
$14.38
|
$14.55
|
$14.32
|
$14.55
|
771,909
|
|
20/11/2024
|
$14.44
|
$14.46
|
$14.30
|
$14.30
|
160,930
|
|
19/11/2024
|
$14.51
|
$14.53
|
$14.37
|
$14.50
|
37,644
|
|
18/11/2024
|
$14.43
|
$14.50
|
$14.39
|
$14.50
|
338,770
|
|
15/11/2024
|
$14.32
|
$14.48
|
$14.30
|
$14.44
|
584,989
|
|
14/11/2024
|
$14.46
|
$14.49
|
$14.40
|
$14.50
|
241,834
|
|
13/11/2024
|
$14.38
|
$14.50
|
$14.36
|
$14.50
|
135,188
|
|
12/11/2024
|
$14.48
|
$14.49
|
$14.42
|
$14.41
|
304,243
|
|
11/11/2024
|
$14.34
|
$14.51
|
$14.30
|
$14.48
|
1,448,025
|
|
08/11/2024
|
$14.16
|
$14.31
|
$14.13
|
$14.27
|
1,171,810
|
|
07/11/2024
|
$14.38
|
$14.45
|
$14.17
|
$14.19
|
454,495
|
|
06/11/2024
|
$14.00
|
$14.34
|
$13.91
|
$14.26
|
3,085,908
|
|
05/11/2024
|
$13.43
|
$13.52
|
$13.38
|
$13.47
|
93,526
|
|
04/11/2024
|
$13.47
|
$13.51
|
$13.39
|
$13.41
|
208,163
|
|
01/11/2024
|
$13.55
|
$13.61
|
$13.43
|
$13.58
|
843,646
|
|
31/10/2024
|
$13.64
|
$13.68
|
$13.52
|
$13.57
|
31,924
|
|
30/10/2024
|
$13.60
|
$13.73
|
$13.57
|
$13.70
|
50,991
|
|
29/10/2024
|
$13.69
|
$13.71
|
$13.62
|
$13.63
|
66,719
|
|
28/10/2024
|
$13.58
|
$13.66
|
$13.57
|
$13.65
|
117,269
|
|
25/10/2024
|
$13.68
|
$13.73
|
$13.56
|
$13.56
|
84,550
|
|
24/10/2024
|
$13.63
|
$13.69
|
$13.31
|
$13.63
|
32,940
|
|
23/10/2024
|
$13.68
|
$13.69
|
$13.62
|
$13.63
|
50,234
|
|
22/10/2024
|
$13.69
|
$13.69
|
$13.56
|
$13.64
|
86,149
|
|
21/10/2024
|
$13.82
|
$13.84
|
$13.66
|
$13.66
|
842,510
|
|
18/10/2024
|
$13.80
|
$13.82
|
$13.74
|
$13.77
|
62,167
|
|
17/10/2024
|
$13.68
|
$13.85
|
$13.68
|
$13.83
|
276,935
|
|
16/10/2024
|
$13.57
|
$13.73
|
$13.55
|
$13.69
|
2,054,726
|
|
15/10/2024
|
$13.56
|
$13.70
|
$13.55
|
$13.67
|
217,782
|
|
14/10/2024
|
$13.50
|
$13.55
|
$13.47
|
$13.54
|
47,377
|
|
11/10/2024
|
$13.23
|
$13.50
|
$13.20
|
$13.48
|
317,979
|
|
10/10/2024
|
$13.27
|
$13.28
|
$13.21
|
$13.26
|
219,618
|
|
09/10/2024
|
$13.13
|
$13.26
|
$13.10
|
$13.26
|
66,580
|
|
08/10/2024
|
$13.08
|
$13.14
|
$13.04
|
$13.14
|
64,691
|
|
07/10/2024
|
$13.21
|
$13.24
|
$13.13
|
$13.13
|
81,386
|
|
04/10/2024
|
$12.98
|
$13.17
|
$12.98
|
$13.11
|
106,966
|
|
03/10/2024
|
$13.05
|
$13.07
|
$12.94
|
$12.99
|
75,319
|
|
02/10/2024
|
$13.05
|
$13.09
|
$12.98
|
$13.06
|
164,040
|
|
01/10/2024
|
$13.10
|
$13.14
|
$12.98
|
$13.07
|
60,014
|
|
30/09/2024
|
$13.08
|
$13.10
|
$13.00
|
$13.06
|
1,024,768
|
|
27/09/2024
|
$13.06
|
$13.16
|
$13.02
|
$13.14
|
44,300
|
|
26/09/2024
|
$13.03
|
$13.07
|
$12.98
|
$13.04
|
84,538
|
|
25/09/2024
|
$13.06
|
$13.11
|
$12.96
|
$12.97
|
260,643
|
|
24/09/2024
|
$13.19
|
$13.19
|
$13.05
|
$13.06
|
115,190
|
|
23/09/2024
|
$13.16
|
$13.21
|
$13.13
|
$13.19
|
61,291
|
|
20/09/2024
|
$13.20
|
$13.21
|
$13.10
|
$13.13
|
83,073
|
|
19/09/2024
|
$13.11
|
$13.23
|
$13.11
|
$13.15
|
67,839
|
|
18/09/2024
|
$13.11
|
$13.13
|
$13.02
|
$13.06
|
261,958
|
|
17/09/2024
|
$13.03
|
$13.13
|
$13.01
|
$13.13
|
94,601
|
|
16/09/2024
|
$12.87
|
$12.99
|
$12.84
|
$12.94
|
59,973
|
|
13/09/2024
|
$12.82
|
$12.89
|
$12.80
|
$12.78
|
35,513
|
|
12/09/2024
|
$12.79
|
$12.83
|
$12.76
|
$12.58
|
209,056
|
|
11/09/2024
|
$12.79
|
$12.83
|
$12.53
|
$12.77
|
184,164
|
|
10/09/2024
|
$13.03
|
$13.04
|
$12.77
|
$12.77
|
435,800
|
|
09/09/2024
|
$12.84
|
$12.99
|
$12.80
|
$12.98
|
810,489
|
|
06/09/2024
|
$13.00
|
$13.04
|
$12.84
|
$12.85
|
180,034
|
|
05/09/2024
|
$13.13
|
$13.18
|
$12.96
|
$12.98
|
723,391
|
|
04/09/2024
|
$13.11
|
$13.21
|
$13.06
|
$13.13
|
1,106,458
|
|
03/09/2024
|
$13.21
|
$13.23
|
$13.12
|
$13.20
|
148,701
|
|
02/09/2024
|
$13.19
|
$13.22
|
$13.16
|
$13.08
|
19,482
|
|
30/08/2024
|
$13.10
|
$13.14
|
$13.08
|
$13.08
|
73,119
|
|
29/08/2024
|
$13.01
|
$13.06
|
$12.93
|
$13.06
|
6,467,225
|
|
28/08/2024
|
$12.92
|
$13.03
|
$12.91
|
$13.01
|
54,819
|
|
27/08/2024
|
$12.87
|
$12.93
|
$12.84
|
$12.90
|
189,347
|
|
26/08/2024
|
$12.62
|
$12.70
|
$12.62
|
$12.66
|
110,488
|
|
23/08/2024
|
$12.62
|
$12.70
|
$12.62
|
$12.66
|
110,488
|
|
22/08/2024
|
$12.62
|
$12.70
|
$12.62
|
$12.66
|
110,488
|
|
21/08/2024
|
$12.70
|
$12.70
|
$12.58
|
$12.61
|
282,422
|
|
20/08/2024
|
$12.71
|
$12.73
|
$12.66
|
$12.66
|
183,699
|
|
19/08/2024
|
$12.64
|
$12.69
|
$12.60
|
$12.59
|
8,280
|
|
16/08/2024
|
$12.57
|
$12.63
|
$12.51
|
$12.59
|
35,866
|
|
15/08/2024
|
$12.47
|
$12.61
|
$12.44
|
$12.55
|
57,100
|
|
14/08/2024
|
$12.30
|
$12.39
|
$12.27
|
$12.39
|
17,113
|
|
13/08/2024
|
$12.17
|
$12.26
|
$12.16
|
$12.22
|
38,337
|
|
12/08/2024
|
$12.23
|
$12.29
|
$12.17
|
$12.20
|
63,269
|
|
09/08/2024
|
$12.22
|
$12.24
|
$12.15
|
$12.22
|
56,786
|
|
08/08/2024
|
$11.99
|
$12.17
|
$11.92
|
$12.15
|
213,827
|
|
07/08/2024
|
$12.03
|
$12.20
|
$12.01
|
$12.17
|
209,093
|
|
06/08/2024
|
$11.93
|
$12.05
|
$11.82
|
$11.98
|
228,516
|
|
05/08/2024
|
$12.19
|
$12.98
|
$11.70
|
$11.86
|
709,716
|
|
02/08/2024
|
$12.47
|
$12.48
|
$12.08
|
$12.10
|
161,184
|
|
01/08/2024
|
$12.65
|
$12.70
|
$12.48
|
$12.48
|
148,324
|
|
31/07/2024
|
$12.72
|
$12.75
|
$12.66
|
$12.69
|
19,581
|
|
30/07/2024
|
$12.53
|
$12.70
|
$12.51
|
$12.66
|
53,359
|
|
29/07/2024
|
$12.58
|
$12.60
|
$12.46
|
$12.49
|
7,170
|
|
26/07/2024
|
$12.39
|
$12.51
|
$12.38
|
$12.43
|
60,237
|
|
25/07/2024
|
$12.35
|
$12.43
|
$12.30
|
$12.43
|
157,571
|
|
24/07/2024
|
$12.43
|
$12.50
|
$12.35
|
$12.40
|
106,171
|
|
23/07/2024
|
$12.44
|
$12.52
|
$12.42
|
$12.49
|
23,974
|
|
22/07/2024
|
$12.37
|
$12.44
|
$12.35
|
$12.43
|
62,191
|
|
19/07/2024
|
$12.52
|
$12.53
|
$12.40
|
$12.40
|
1,046,134
|
|
18/07/2024
|
$12.69
|
$12.73
|
$12.62
|
$12.65
|
337,074
|