Market data

Select a section

iShares V Public Limited Company iShrs SP500 Indus Sctr Ucits ETF USD Acc

(IUIS)
Sector: n/a
$11.53
$0.12 1.01
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $11.35 $11.42 $11.27 $11.31 546
09/10/2024 $11.27 $11.35 $11.21 $11.35 117
08/10/2024 $11.22 $11.29 $11.21 $11.23 74,438
07/10/2024 $11.23 $11.30 $11.22 $11.27 4,990
04/10/2024 $11.17 $11.28 $11.17 $11.18 242,377
03/10/2024 $11.23 $11.23 $11.15 $11.18 7,749
02/10/2024 $11.21 $11.29 $11.19 $11.27 38,595
01/10/2024 $11.25 $11.28 $11.22 $11.23 45,051
30/09/2024 $11.20 $11.24 $11.17 $11.19 499,605
27/09/2024 $11.23 $11.28 $11.21 $11.27 16,159
26/09/2024 $11.18 $11.25 $11.18 $11.20 23,173
25/09/2024 $11.16 $11.22 $11.16 $11.16 29,232
24/09/2024 $11.12 $11.21 $11.12 $11.16 193,166
23/09/2024 $11.05 $11.12 $11.02 $11.08 20,215
20/09/2024 $11.09 $11.10 $10.98 $11.00 21,892
19/09/2024 $11.02 $11.12 $11.02 $11.06 13,153
18/09/2024 $10.93 $10.96 $10.90 $10.93 11,083
17/09/2024 $10.85 $10.96 $10.85 $10.96 5,407
16/09/2024 $10.83 $10.92 $10.81 $10.82 85,387
13/09/2024 $10.72 $10.80 $10.72 $10.65 21,937
12/09/2024 $10.63 $10.71 $10.63 $10.44 140,581
11/09/2024 $10.56 $10.60 $10.36 $10.59 112,104
10/09/2024 $10.59 $10.67 $10.56 $10.59 2,334
09/09/2024 $10.46 $10.60 $10.43 $10.57 155,710
06/09/2024 $10.54 $10.55 $10.44 $10.44 36,129
05/09/2024 $10.66 $10.66 $10.50 $10.50 32,665
04/09/2024 $10.63 $10.71 $10.63 $10.66 201,725
03/09/2024 $10.89 $10.90 $10.70 $10.73 804,045
02/09/2024 $10.89 $10.89 $10.86 $10.78 8,709
30/08/2024 $10.74 $10.85 $10.74 $10.78 32,978
29/08/2024 $10.77 $10.83 $10.71 $10.82 1,644,293
28/08/2024 $10.70 $10.77 $10.68 $10.72 7,588
27/08/2024 $10.71 $10.75 $10.66 $10.68 3,081
26/08/2024 $10.62 $10.66 $10.59 $10.61 12,712
23/08/2024 $10.62 $10.66 $10.59 $10.61 12,712
22/08/2024 $10.62 $10.66 $10.59 $10.61 12,712
21/08/2024 $10.56 $10.64 $10.55 $10.60 30,698
20/08/2024 $10.59 $10.62 $10.53 $10.53 30,333
19/08/2024 $10.55 $10.56 $10.50 $10.50 27,020
16/08/2024 $10.54 $10.55 $10.48 $10.50 52,375
15/08/2024 $10.50 $10.54 $10.41 $10.53 37,417
14/08/2024 $10.39 $10.39 $10.35 $10.38 15,475
13/08/2024 $10.25 $10.30 $10.23 $10.25 3,133,966
12/08/2024 $10.33 $10.34 $10.25 $10.24 179,662
09/08/2024 $10.33 $10.35 $10.21 $10.27 26,203
08/08/2024 $10.18 $10.27 $10.05 $10.27 153,172
07/08/2024 $10.14 $10.29 $10.14 $10.28 70,479
06/08/2024 $10.13 $10.22 $10.06 $10.14 88,955
05/08/2024 $10.09 $10.14 $9.85 $10.02 407,680
02/08/2024 $10.36 $10.40 $10.09 $10.09 26,045
01/08/2024 $10.62 $10.64 $10.39 $10.39 99,963
31/07/2024 $10.56 $10.63 $10.55 $10.63 31,420
30/07/2024 $10.52 $10.54 $10.47 $10.48 21,520
29/07/2024 $10.51 $10.53 $10.43 $10.43 2,640
26/07/2024 $10.38 $10.49 $10.38 $10.34 56,397
25/07/2024 $10.21 $10.34 $10.19 $10.34 72,541
24/07/2024 $10.40 $10.54 $10.28 $10.31 40,786
23/07/2024 $10.45 $10.49 $10.44 $10.48 75,731
22/07/2024 $10.37 $10.42 $10.30 $10.38 54,376
19/07/2024 $10.42 $10.45 $10.35 $10.35 96,543
18/07/2024 $10.50 $10.59 $10.46 $10.52 62,512

Market data

Select a section