Ishares V Public Limited Company Ishrs S&P 500 Fin Sect ETF USD (Acc)
(IUFS)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$14.96
|
$15.02
|
$14.90
|
$15.02
|
470,950
|
|
15/05/2025
|
$14.85
|
$14.94
|
$14.77
|
$14.88
|
219,610
|
|
14/05/2025
|
$14.85
|
$14.93
|
$14.82
|
$14.86
|
664,139
|
|
13/05/2025
|
$14.81
|
$14.95
|
$14.77
|
$14.94
|
113,280
|
|
12/05/2025
|
$14.73
|
$14.97
|
$14.73
|
$14.76
|
161,514
|
|
09/05/2025
|
$14.55
|
$14.59
|
$14.50
|
$14.53
|
226,064
|
|
08/05/2025
|
$14.50
|
$14.62
|
$14.47
|
$14.60
|
130,532
|
|
07/05/2025
|
$14.35
|
$14.45
|
$14.34
|
$14.44
|
567,151
|
|
06/05/2025
|
$14.40
|
$14.47
|
$14.29
|
$14.43
|
112,943
|
|
05/05/2025
|
$14.35
|
$14.44
|
$14.35
|
$14.44
|
7,075
|
|
02/05/2025
|
$14.35
|
$14.50
|
$14.30
|
$14.44
|
89,172
|
|
01/05/2025
|
$14.32
|
$14.32
|
$14.13
|
$14.27
|
145,233
|
|
30/04/2025
|
$14.20
|
$14.22
|
$13.89
|
$14.09
|
609,246
|
|
29/04/2025
|
$14.03
|
$14.11
|
$13.99
|
$14.08
|
77,936
|
|
28/04/2025
|
$13.97
|
$14.15
|
$13.94
|
$13.98
|
265,587
|
|
25/04/2025
|
$14.11
|
$14.13
|
$13.90
|
$13.95
|
129,248
|
|
24/04/2025
|
$13.88
|
$14.00
|
$13.80
|
$13.99
|
62,757
|
|
23/04/2025
|
$13.92
|
$14.19
|
$13.92
|
$14.01
|
238,428
|
|
22/04/2025
|
$13.48
|
$13.64
|
$13.41
|
$13.62
|
278,017
|
|
21/04/2025
|
$13.72
|
$13.74
|
$13.55
|
$13.66
|
127,409
|
|
18/04/2025
|
$13.72
|
$13.74
|
$13.55
|
$13.66
|
127,409
|
|
17/04/2025
|
$13.72
|
$13.74
|
$13.55
|
$13.66
|
127,409
|
|
16/04/2025
|
$13.76
|
$13.83
|
$13.66
|
$13.80
|
1,581,729
|
|
15/04/2025
|
$13.76
|
$13.95
|
$13.72
|
$13.91
|
969,586
|
|
14/04/2025
|
$13.70
|
$13.86
|
$13.64
|
$13.77
|
139,429
|
|
11/04/2025
|
$13.52
|
$13.56
|
$13.25
|
$13.31
|
244,803
|
|
10/04/2025
|
$13.79
|
$13.86
|
$13.35
|
$13.35
|
464,690
|
|
09/04/2025
|
$12.77
|
$12.90
|
$12.50
|
$12.66
|
267,422
|
|
08/04/2025
|
$13.09
|
$13.46
|
$13.03
|
$13.21
|
886,910
|
|
07/04/2025
|
$12.18
|
$12.99
|
$12.12
|
$12.69
|
1,254,231
|
|
04/04/2025
|
$13.79
|
$13.83
|
$13.00
|
$13.11
|
7,258,389
|
|
03/04/2025
|
$14.16
|
$14.22
|
$13.94
|
$14.01
|
349,565
|
|
02/04/2025
|
$14.48
|
$14.59
|
$14.38
|
$14.59
|
141,589
|
|
01/04/2025
|
$14.51
|
$14.56
|
$14.35
|
$14.51
|
538,309
|
|
31/03/2025
|
$14.26
|
$14.38
|
$14.19
|
$14.35
|
198,780
|
|
28/03/2025
|
$14.57
|
$14.68
|
$14.36
|
$14.35
|
299,953
|
|
27/03/2025
|
$14.72
|
$14.72
|
$14.53
|
$14.67
|
58,677
|
|
26/03/2025
|
$14.78
|
$14.83
|
$14.66
|
$14.70
|
63,815
|
|
25/03/2025
|
$14.62
|
$14.72
|
$14.60
|
$14.65
|
89,406
|
|
24/03/2025
|
$14.42
|
$14.63
|
$14.42
|
$14.61
|
60,042
|
|
21/03/2025
|
$14.39
|
$14.43
|
$14.28
|
$14.36
|
175,158
|
|
20/03/2025
|
$14.42
|
$14.51
|
$14.32
|
$14.45
|
211,579
|
|
19/03/2025
|
$14.24
|
$14.38
|
$14.20
|
$14.34
|
328,340
|
|
18/03/2025
|
$14.25
|
$14.32
|
$14.19
|
$14.24
|
442,046
|
|
17/03/2025
|
$14.00
|
$14.23
|
$13.98
|
$14.20
|
131,634
|
|
14/03/2025
|
$13.85
|
$14.09
|
$13.85
|
$14.02
|
182,575
|
|
13/03/2025
|
$13.79
|
$13.96
|
$13.79
|
$13.82
|
295,138
|
|
12/03/2025
|
$13.88
|
$14.05
|
$13.73
|
$13.88
|
285,900
|
|
11/03/2025
|
$14.02
|
$14.08
|
$13.74
|
$13.84
|
238,806
|
|
10/03/2025
|
$14.19
|
$14.23
|
$13.97
|
$14.03
|
688,698
|
|
07/03/2025
|
$14.39
|
$14.46
|
$14.04
|
$14.06
|
373,386
|
|
06/03/2025
|
$14.56
|
$14.59
|
$14.27
|
$14.47
|
563,145
|
|
05/03/2025
|
$14.58
|
$14.67
|
$14.41
|
$14.41
|
934,151
|
|
04/03/2025
|
$15.06
|
$15.09
|
$14.45
|
$14.45
|
471,239
|
|
03/03/2025
|
$15.22
|
$15.29
|
$15.16
|
$15.19
|
188,568
|
|
28/02/2025
|
$14.92
|
$15.02
|
$14.88
|
$14.96
|
305,039
|
|
27/02/2025
|
$14.87
|
$15.22
|
$14.80
|
$14.98
|
920,952
|
|
26/02/2025
|
$14.82
|
$14.91
|
$14.80
|
$14.85
|
266,108
|
|
25/02/2025
|
$14.81
|
$14.90
|
$14.63
|
$14.63
|
249,215
|
|
24/02/2025
|
$14.86
|
$14.93
|
$14.74
|
$14.85
|
878,564
|
|
21/02/2025
|
$14.94
|
$14.99
|
$14.90
|
$14.94
|
937,430
|
|
20/02/2025
|
$15.13
|
$15.16
|
$14.84
|
$14.86
|
216,267
|
|
19/02/2025
|
$15.17
|
$15.21
|
$15.09
|
$15.13
|
487,956
|
|
18/02/2025
|
$15.11
|
$15.13
|
$15.05
|
$15.09
|
1,551,520
|
|
17/02/2025
|
$15.06
|
$15.12
|
$15.00
|
$15.10
|
20,877
|
|
14/02/2025
|
$15.06
|
$15.12
|
$15.00
|
$15.07
|
105,109
|
|
13/02/2025
|
$14.92
|
$14.99
|
$14.90
|
$14.94
|
361,016
|
|
12/02/2025
|
$14.99
|
$15.02
|
$14.80
|
$14.82
|
149,712
|
|
11/02/2025
|
$14.93
|
$14.94
|
$14.84
|
$14.88
|
89,174
|
|
10/02/2025
|
$15.12
|
$15.12
|
$14.90
|
$14.90
|
103,296
|
|
07/02/2025
|
$15.16
|
$15.20
|
$15.07
|
$15.10
|
177,709
|
|
06/02/2025
|
$15.06
|
$15.14
|
$15.03
|
$14.94
|
118,220
|
|
05/02/2025
|
$14.84
|
$14.97
|
$14.83
|
$14.94
|
260,071
|
|
04/02/2025
|
$14.93
|
$14.94
|
$14.82
|
$14.89
|
693,984
|
|
03/02/2025
|
$14.77
|
$14.91
|
$14.68
|
$14.89
|
195,567
|
|
31/01/2025
|
$15.10
|
$15.11
|
$15.03
|
$15.06
|
242,290
|
|
30/01/2025
|
$14.99
|
$15.07
|
$14.98
|
$15.07
|
306,317
|
|
29/01/2025
|
$14.90
|
$15.03
|
$14.88
|
$15.00
|
172,287
|
|
28/01/2025
|
$14.89
|
$14.99
|
$14.86
|
$14.91
|
170,313
|
|
27/01/2025
|
$14.72
|
$14.85
|
$14.65
|
$14.82
|
199,890
|
|
24/01/2025
|
$14.76
|
$14.80
|
$14.70
|
$14.78
|
198,713
|
|
23/01/2025
|
$14.67
|
$14.76
|
$14.67
|
$14.73
|
1,046,001
|
|
22/01/2025
|
$14.69
|
$14.73
|
$14.61
|
$14.63
|
587,918
|
|
21/01/2025
|
$14.70
|
$14.74
|
$14.62
|
$14.72
|
1,015,154
|
|
20/01/2025
|
$14.63
|
$14.75
|
$14.58
|
$14.70
|
115,524
|
|
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
|