iShares V Public Limited Company iShrs SP500 Indus Sctr Ucits ETF USD Acc
(IUIS)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$10.67
|
$10.67
|
$10.30
|
$10.30
|
338,543
|
|
09/04/2025
|
$9.68
|
$9.82
|
$9.45
|
$9.76
|
41,581
|
|
08/04/2025
|
$9.96
|
$10.18
|
$9.94
|
$10.02
|
191,933
|
|
07/04/2025
|
$9.38
|
$10.28
|
$9.38
|
$9.62
|
107,209
|
|
04/04/2025
|
$10.42
|
$10.52
|
$9.93
|
$10.09
|
253,338
|
|
03/04/2025
|
$10.77
|
$10.87
|
$10.62
|
$10.64
|
99,370
|
|
02/04/2025
|
$11.00
|
$11.08
|
$10.90
|
$11.08
|
84,367
|
|
01/04/2025
|
$10.97
|
$11.02
|
$10.87
|
$11.00
|
399,582
|
|
31/03/2025
|
$10.80
|
$10.89
|
$10.78
|
$10.87
|
178,296
|
|
28/03/2025
|
$11.10
|
$11.13
|
$10.92
|
$10.92
|
260,049
|
|
27/03/2025
|
$11.22
|
$11.22
|
$11.09
|
$11.16
|
26,808
|
|
26/03/2025
|
$11.25
|
$11.31
|
$11.22
|
$11.22
|
77,268
|
|
25/03/2025
|
$11.23
|
$11.28
|
$11.22
|
$11.22
|
30,100
|
|
24/03/2025
|
$11.14
|
$11.23
|
$11.12
|
$11.22
|
25,623
|
|
21/03/2025
|
$11.03
|
$11.09
|
$10.93
|
$10.99
|
52,770
|
|
20/03/2025
|
$11.19
|
$11.20
|
$11.08
|
$11.11
|
130,521
|
|
19/03/2025
|
$11.01
|
$11.12
|
$11.00
|
$11.11
|
280,867
|
|
18/03/2025
|
$11.06
|
$11.08
|
$10.94
|
$10.99
|
26,620
|
|
17/03/2025
|
$10.86
|
$11.07
|
$10.78
|
$11.06
|
103,312
|
|
14/03/2025
|
$10.81
|
$10.93
|
$10.78
|
$10.89
|
298,911
|
|
13/03/2025
|
$10.80
|
$10.87
|
$10.77
|
$10.77
|
12,697
|
|
12/03/2025
|
$10.91
|
$11.00
|
$10.75
|
$10.88
|
194,646
|
|
11/03/2025
|
$11.04
|
$11.09
|
$10.83
|
$10.87
|
31,333
|
|
10/03/2025
|
$11.11
|
$11.19
|
$11.06
|
$11.13
|
193,829
|
|
07/03/2025
|
$11.06
|
$11.15
|
$11.01
|
$11.01
|
170,854
|
|
06/03/2025
|
$11.09
|
$11.13
|
$11.02
|
$11.11
|
117,131
|
|
05/03/2025
|
$11.03
|
$11.13
|
$10.99
|
$11.02
|
252,763
|
|
04/03/2025
|
$11.22
|
$11.25
|
$10.92
|
$10.91
|
35,156
|
|
03/03/2025
|
$11.39
|
$11.50
|
$11.35
|
$11.35
|
56,783
|
|
28/02/2025
|
$11.28
|
$11.33
|
$11.12
|
$11.27
|
313,152
|
|
27/02/2025
|
$11.35
|
$11.38
|
$11.27
|
$11.35
|
97,605
|
|
26/02/2025
|
$11.30
|
$11.39
|
$11.28
|
$11.35
|
134,437
|
|
25/02/2025
|
$11.21
|
$11.26
|
$11.14
|
$11.19
|
102,244
|
|
24/02/2025
|
$11.31
|
$11.32
|
$11.21
|
$11.27
|
35,807
|
|
21/02/2025
|
$11.50
|
$11.56
|
$11.33
|
$11.35
|
193,493
|
|
20/02/2025
|
$11.56
|
$11.58
|
$11.44
|
$11.44
|
8,478
|
|
19/02/2025
|
$11.58
|
$11.60
|
$11.52
|
$11.55
|
82,831
|
|
18/02/2025
|
$11.49
|
$11.58
|
$11.48
|
$11.56
|
79,559
|
|
17/02/2025
|
$11.47
|
$11.52
|
$11.47
|
$11.49
|
9,401
|
|
14/02/2025
|
$11.52
|
$11.55
|
$11.48
|
$11.48
|
30,238
|
|
13/02/2025
|
$11.49
|
$11.54
|
$11.47
|
$11.48
|
60,858
|
|
12/02/2025
|
$11.54
|
$11.57
|
$11.41
|
$11.45
|
51,553
|
|
11/02/2025
|
$11.50
|
$11.57
|
$11.50
|
$11.53
|
68,412
|
|
10/02/2025
|
$11.48
|
$11.54
|
$11.48
|
$11.50
|
57,929
|
|
07/02/2025
|
$11.53
|
$11.55
|
$11.48
|
$11.50
|
71,873
|
|
06/02/2025
|
$11.50
|
$11.51
|
$11.45
|
$11.41
|
88,172
|
|
05/02/2025
|
$11.43
|
$11.48
|
$11.40
|
$11.41
|
178,364
|
|
04/02/2025
|
$11.43
|
$11.49
|
$11.36
|
$11.49
|
607,101
|
|
03/02/2025
|
$11.45
|
$11.50
|
$11.31
|
$11.49
|
44,504
|
|
31/01/2025
|
$11.66
|
$11.68
|
$11.58
|
$11.63
|
71,483
|
|
30/01/2025
|
$11.54
|
$11.59
|
$11.49
|
$11.57
|
161,052
|
|
29/01/2025
|
$11.55
|
$11.61
|
$11.52
|
$11.56
|
27,794
|
|
28/01/2025
|
$11.59
|
$11.65
|
$11.51
|
$11.53
|
151,291
|
|
27/01/2025
|
$11.72
|
$11.79
|
$11.56
|
$11.57
|
89,874
|
|
24/01/2025
|
$11.82
|
$11.84
|
$11.78
|
$11.81
|
140,772
|
|
23/01/2025
|
$11.70
|
$11.82
|
$11.70
|
$11.80
|
36,952
|
|
22/01/2025
|
$11.72
|
$11.79
|
$11.70
|
$11.73
|
522,982
|
|
21/01/2025
|
$11.54
|
$11.70
|
$11.53
|
$11.70
|
67,248
|
|
20/01/2025
|
$11.52
|
$11.56
|
$11.52
|
$11.54
|
4,075
|
|
17/01/2025
|
$11.46
|
$11.53
|
$11.44
|
$11.53
|
81,884
|
|
16/01/2025
|
$11.31
|
$11.42
|
$11.30
|
$11.28
|
224,484
|
|
15/01/2025
|
$11.22
|
$11.37
|
$11.22
|
$11.28
|
45,226
|
|
14/01/2025
|
$11.12
|
$11.21
|
$10.94
|
$11.02
|
102,466
|
|
13/01/2025
|
$10.93
|
$11.04
|
$10.88
|
$11.02
|
20,376
|
|
10/01/2025
|
$11.09
|
$11.11
|
$10.95
|
$10.95
|
50,414
|
|
09/01/2025
|
$11.06
|
$11.10
|
$11.03
|
$11.06
|
7,103
|
|
08/01/2025
|
$11.05
|
$11.08
|
$10.99
|
$11.04
|
49,304
|
|
07/01/2025
|
$11.08
|
$11.12
|
$11.04
|
$11.07
|
56,376
|
|
06/01/2025
|
$11.09
|
$11.18
|
$11.06
|
$11.13
|
138,381
|
|
03/01/2025
|
$10.99
|
$11.05
|
$10.97
|
$11.05
|
329,240
|
|
02/01/2025
|
$11.20
|
$11.20
|
$10.90
|
$11.02
|
335,628
|
|
01/01/2025
|
$11.07
|
$11.07
|
$10.96
|
$11.06
|
172
|
|
31/12/2024
|
$11.07
|
$11.07
|
$10.96
|
$11.06
|
172
|
|
30/12/2024
|
$11.10
|
$11.10
|
$10.92
|
$11.00
|
11,887
|
|
27/12/2024
|
$11.34
|
$11.34
|
$11.10
|
$11.12
|
821,379
|
|
26/12/2024
|
$11.14
|
$11.14
|
$11.10
|
$11.10
|
229,468
|
|
25/12/2024
|
$11.14
|
$11.14
|
$11.10
|
$11.10
|
229,468
|
|
24/12/2024
|
$11.14
|
$11.14
|
$11.10
|
$11.10
|
229,468
|
|
23/12/2024
|
$11.17
|
$11.18
|
$11.02
|
$11.04
|
24,453
|
|
20/12/2024
|
$10.95
|
$11.15
|
$10.94
|
$11.15
|
58,402
|
|
19/12/2024
|
$11.05
|
$11.13
|
$11.00
|
$11.03
|
86,260
|
|
18/12/2024
|
$11.32
|
$11.37
|
$11.31
|
$11.32
|
22,562
|
|
17/12/2024
|
$11.40
|
$11.43
|
$11.35
|
$11.35
|
8,222
|
|
16/12/2024
|
$11.42
|
$11.47
|
$11.41
|
$11.44
|
193,132
|
|
13/12/2024
|
$11.48
|
$11.49
|
$11.43
|
$11.45
|
37,457
|
|
12/12/2024
|
$11.53
|
$11.53
|
$11.46
|
$11.48
|
729,169
|
|
11/12/2024
|
$11.54
|
$11.61
|
$11.53
|
$11.56
|
68,467
|
|
10/12/2024
|
$11.59
|
$11.61
|
$11.48
|
$11.57
|
44,427
|
|
09/12/2024
|
$11.70
|
$11.71
|
$11.59
|
$11.59
|
66,065
|
|
06/12/2024
|
$11.71
|
$11.77
|
$11.68
|
$11.68
|
70,080
|
|
05/12/2024
|
$11.89
|
$11.89
|
$11.74
|
$11.74
|
264,530
|
|
04/12/2024
|
$11.79
|
$11.83
|
$11.76
|
$11.82
|
65,782
|
|
03/12/2024
|
$11.87
|
$11.89
|
$11.77
|
$11.77
|
83,660
|
|
02/12/2024
|
$11.94
|
$11.97
|
$11.88
|
$11.89
|
207,053
|
|
29/11/2024
|
$11.94
|
$11.98
|
$11.94
|
$11.97
|
123,013
|
|
28/11/2024
|
$11.92
|
$11.94
|
$11.89
|
$11.92
|
7,069
|
|
27/11/2024
|
$11.95
|
$11.99
|
$11.92
|
$11.91
|
56,657
|
|
26/11/2024
|
$11.91
|
$11.95
|
$11.84
|
$11.93
|
76,032
|
|
25/11/2024
|
$11.90
|
$11.96
|
$11.85
|
$11.90
|
55,319
|
|
22/11/2024
|
$11.73
|
$11.80
|
$11.64
|
$11.72
|
575,513
|
|
21/11/2024
|
$11.52
|
$11.72
|
$11.52
|
$11.72
|
19,410
|
|
20/11/2024
|
$11.57
|
$11.58
|
$11.46
|
$11.47
|
377,224
|
|
19/11/2024
|
$11.58
|
$11.59
|
$11.44
|
$11.57
|
71,676
|
|
18/11/2024
|
$11.55
|
$11.58
|
$11.52
|
$11.57
|
285,100
|
|
15/11/2024
|
$11.55
|
$11.64
|
$11.54
|
$11.71
|
137,618
|
|
14/11/2024
|
$11.85
|
$11.87
|
$11.71
|
$11.71
|
161,021
|
|
13/11/2024
|
$11.78
|
$11.88
|
$11.75
|
$11.85
|
100,376
|
|
12/11/2024
|
$12.02
|
$12.05
|
$11.80
|
$11.80
|
97,631
|
|
11/11/2024
|
$11.88
|
$11.94
|
$11.86
|
$11.91
|
133,846
|
|
08/11/2024
|
$11.72
|
$11.83
|
$11.68
|
$11.80
|
151,178
|
|
07/11/2024
|
$11.80
|
$11.82
|
$11.70
|
$11.71
|
133,257
|
|
06/11/2024
|
$11.69
|
$11.72
|
$11.46
|
$11.68
|
1,420,649
|
|
05/11/2024
|
$11.16
|
$11.29
|
$11.13
|
$11.27
|
171,785
|
|
04/11/2024
|
$11.17
|
$11.20
|
$11.05
|
$11.13
|
66,103
|
|
01/11/2024
|
$11.17
|
$11.22
|
$11.05
|
$11.18
|
318,365
|
|
31/10/2024
|
$11.25
|
$11.26
|
$11.11
|
$11.13
|
87,605
|
|
30/10/2024
|
$11.23
|
$11.30
|
$11.21
|
$11.28
|
73,307
|
|
29/10/2024
|
$11.27
|
$11.33
|
$11.18
|
$11.27
|
90,834
|
|
28/10/2024
|
$11.16
|
$11.36
|
$11.16
|
$11.30
|
10,554
|
|
25/10/2024
|
$11.27
|
$11.37
|
$11.27
|
$11.29
|
53,678
|
|
24/10/2024
|
$11.34
|
$11.41
|
$11.27
|
$11.35
|
25,294
|
|
23/10/2024
|
$11.41
|
$11.45
|
$11.35
|
$11.35
|
2,136
|
|
22/10/2024
|
$11.48
|
$11.53
|
$11.35
|
$11.40
|
7,354
|
|
21/10/2024
|
$11.58
|
$11.74
|
$11.48
|
$11.48
|
38,132
|
|
18/10/2024
|
$11.54
|
$11.57
|
$11.52
|
$11.56
|
13,822
|
|
17/10/2024
|
$11.56
|
$11.58
|
$11.49
|
$11.54
|
7,933
|
|
16/10/2024
|
$11.47
|
$11.57
|
$11.45
|
$11.55
|
10,141
|
|
15/10/2024
|
$11.61
|
$11.61
|
$11.54
|
$11.53
|
4,322
|
|
14/10/2024
|
$11.50
|
$11.54
|
$11.46
|
$11.53
|
12,623
|
|
11/10/2024
|
$11.31
|
$11.48
|
$11.29
|
$11.48
|
16,304
|