Ishares V Public Limited Company Ishrs S&P 500 Fin Sect ETF USD (Acc)
(IUFS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$12.54
|
$12.65
|
$12.49
|
$12.65
|
188,666
|
|
16/07/2024
|
$12.44
|
$12.56
|
$12.39
|
$12.48
|
73,733
|
|
15/07/2024
|
$12.28
|
$12.39
|
$12.26
|
$12.38
|
128,517
|
|
12/07/2024
|
$12.23
|
$12.26
|
$12.17
|
$12.24
|
348,328
|
|
11/07/2024
|
$12.10
|
$12.19
|
$12.08
|
$12.19
|
900,471
|
|
10/07/2024
|
$12.04
|
$12.07
|
$12.02
|
$12.05
|
37,454
|
|
09/07/2024
|
$11.97
|
$12.03
|
$11.95
|
$12.02
|
160,380
|
|
08/07/2024
|
$11.96
|
$12.08
|
$11.94
|
$11.98
|
44,358
|
|
05/07/2024
|
$12.05
|
$12.05
|
$11.92
|
$11.94
|
32,220
|
|
04/07/2024
|
$12.00
|
$12.05
|
$12.00
|
$12.02
|
5,305
|
|
03/07/2024
|
$12.02
|
$12.07
|
$12.00
|
$12.00
|
178,378
|
|
02/07/2024
|
$11.89
|
$11.94
|
$11.85
|
$11.93
|
225,040
|
|
01/07/2024
|
$11.91
|
$11.99
|
$11.85
|
$11.88
|
393,158
|
|
28/06/2024
|
$11.86
|
$11.94
|
$11.84
|
$11.90
|
302,717
|
|
27/06/2024
|
$11.83
|
$11.87
|
$11.76
|
$11.82
|
18,071
|
|
26/06/2024
|
$11.90
|
$11.91
|
$11.79
|
$11.82
|
117,078
|
|
25/06/2024
|
$12.03
|
$12.04
|
$11.93
|
$11.93
|
20,800
|
|
24/06/2024
|
$11.92
|
$12.07
|
$11.87
|
$12.05
|
233,274
|
|
21/06/2024
|
$11.94
|
$11.95
|
$11.83
|
$11.85
|
284,657
|
|
20/06/2024
|
$11.87
|
$11.90
|
$11.84
|
$11.85
|
328,541
|
|
19/06/2024
|
$11.87
|
$11.88
|
$11.83
|
$11.84
|
32,540
|
|
18/06/2024
|
$11.78
|
$11.84
|
$11.76
|
$11.83
|
27,201
|
|
17/06/2024
|
$11.70
|
$11.74
|
$11.64
|
$11.70
|
79,282
|
|
14/06/2024
|
$11.70
|
$11.70
|
$11.59
|
$11.68
|
178,932
|
|
13/06/2024
|
$11.73
|
$11.78
|
$11.65
|
$11.68
|
162,236
|
|
12/06/2024
|
$11.74
|
$11.89
|
$11.73
|
$11.81
|
52,467
|
|
11/06/2024
|
$11.86
|
$11.90
|
$11.69
|
$11.73
|
23,429
|
|
10/06/2024
|
$11.92
|
$11.92
|
$11.82
|
$11.83
|
111,670
|
|
07/06/2024
|
$11.90
|
$11.98
|
$11.80
|
$11.94
|
180,939
|
|
06/06/2024
|
$11.89
|
$11.94
|
$11.86
|
$11.88
|
82,162
|
|
05/06/2024
|
$11.83
|
$11.89
|
$11.83
|
$11.85
|
88,948
|
|
04/06/2024
|
$11.91
|
$11.93
|
$11.82
|
$11.82
|
99,492
|
|
03/06/2024
|
$12.01
|
$12.05
|
$11.84
|
$11.84
|
705,760
|
|
31/05/2024
|
$11.79
|
$11.87
|
$11.79
|
$11.84
|
411,152
|
|
30/05/2024
|
$11.74
|
$11.81
|
$11.70
|
$11.81
|
336,933
|
|
29/05/2024
|
$11.78
|
$11.82
|
$11.73
|
$11.73
|
42,840
|
|
28/05/2024
|
$12.01
|
$12.01
|
$11.86
|
$11.86
|
150,133
|
|
27/05/2024
|
$11.88
|
$11.97
|
$11.88
|
$11.96
|
21,060
|
|
24/05/2024
|
$11.88
|
$11.97
|
$11.88
|
$11.96
|
21,060
|
|
23/05/2024
|
$12.12
|
$12.12
|
$11.97
|
$11.98
|
561,774
|
|
22/05/2024
|
$12.13
|
$12.16
|
$12.09
|
$12.10
|
45,985
|
|
21/05/2024
|
$12.08
|
$12.12
|
$12.05
|
$12.10
|
28,107
|
|
20/05/2024
|
$12.26
|
$12.26
|
$12.16
|
$12.19
|
108,210
|
|
17/05/2024
|
$12.14
|
$12.19
|
$12.11
|
$12.17
|
45,871
|
|
16/05/2024
|
$12.13
|
$12.19
|
$12.13
|
$12.19
|
22,738
|
|
15/05/2024
|
$12.06
|
$12.13
|
$12.04
|
$12.10
|
203,714
|
|
14/05/2024
|
$12.02
|
$12.03
|
$11.97
|
$12.03
|
132,258
|
|
13/05/2024
|
$12.06
|
$12.09
|
$12.02
|
$12.03
|
268,203
|
|
10/05/2024
|
$12.03
|
$12.08
|
$11.99
|
$12.02
|
121,541
|