Market data

Select a section

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

(IUIS)
Sector: n/a
$12.06
$-0.05 -0.37
Last updated: 16:58:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $12.15 $12.18 $12.08 $12.11 24,156
23/06/2025 $11.89 $12.00 $11.78 $11.95 72,279
20/06/2025 $11.87 $11.99 $11.85 $11.94 155,511
19/06/2025 $11.87 $11.89 $11.78 $11.77 27,599
18/06/2025 $11.94 $12.00 $11.92 $11.97 15,423
17/06/2025 $11.94 $12.06 $11.94 $11.97 29,639
16/06/2025 $12.01 $12.07 $12.00 $12.03 177,088
13/06/2025 $11.88 $12.01 $11.87 $12.00 46,491
12/06/2025 $12.02 $12.08 $11.90 $12.01 13,541
11/06/2025 $12.06 $12.09 $11.97 $12.07 76,014
10/06/2025 $12.01 $12.15 $12.01 $12.01 10,378
09/06/2025 $12.14 $12.19 $12.04 $12.10 41,230
06/06/2025 $12.09 $12.14 $12.06 $12.09 24,900
05/06/2025 $12.04 $12.11 $11.99 $12.05 62,804
04/06/2025 $12.01 $12.07 $12.01 $12.06 113,601
03/06/2025 $11.90 $11.98 $11.86 $11.98 87,311
02/06/2025 $11.85 $11.92 $11.81 $11.85 14,717
30/05/2025 $11.93 $11.94 $11.87 $11.92 56,512
29/05/2025 $12.04 $12.09 $11.75 $11.93 8,848
28/05/2025 $11.95 $12.01 $11.94 $11.94 23,349
27/05/2025 $11.92 $11.97 $11.88 $11.94 86,188
26/05/2025 $11.85 $11.87 $11.65 $11.76 126,005
23/05/2025 $11.85 $11.87 $11.65 $11.76 126,005
22/05/2025 $11.85 $11.85 $11.78 $11.79 31,506
21/05/2025 $11.98 $11.99 $11.93 $11.94 19,744
20/05/2025 $12.03 $12.09 $12.03 $12.06 161,115
19/05/2025 $11.90 $12.03 $11.90 $12.02 302,470
16/05/2025 $11.92 $11.95 $11.88 $11.94 139,623
15/05/2025 $11.76 $11.86 $11.72 $11.85 76,576
14/05/2025 $11.80 $11.84 $11.74 $11.78 52,797
13/05/2025 $11.70 $11.87 $11.70 $11.87 150,189
12/05/2025 $11.63 $11.71 $11.60 $11.64 154,350
09/05/2025 $11.40 $11.42 $11.32 $11.35 126,465
08/05/2025 $11.31 $11.42 $11.30 $11.40 74,593
07/05/2025 $11.20 $11.25 $11.18 $11.20 108,296
06/05/2025 $11.23 $11.28 $11.15 $11.20 35,033
05/05/2025 $11.16 $11.28 $11.16 $11.23 53,770
02/05/2025 $11.16 $11.28 $11.16 $11.23 53,770
01/05/2025 $11.03 $11.13 $10.86 $11.13 105,393
30/04/2025 $10.90 $10.91 $10.74 $10.87 204,001
29/04/2025 $10.81 $10.89 $10.80 $10.82 100,792
28/04/2025 $10.78 $10.88 $10.71 $10.79 261,714
25/04/2025 $10.82 $10.85 $10.73 $10.76 136,203
24/04/2025 $10.52 $10.70 $10.46 $10.69 46,824
23/04/2025 $10.59 $10.79 $10.54 $10.63 169,887
22/04/2025 $10.37 $10.38 $10.31 $10.38 120,331
21/04/2025 $10.52 $10.57 $10.46 $10.48 3,383
18/04/2025 $10.52 $10.57 $10.46 $10.48 3,383
17/04/2025 $10.52 $10.57 $10.46 $10.48 3,383
16/04/2025 $10.50 $10.60 $10.48 $10.56 97,981
15/04/2025 $10.64 $10.67 $10.61 $10.63 46,903
14/04/2025 $10.62 $10.69 $10.57 $10.63 39,726
11/04/2025 $10.39 $10.45 $10.25 $10.27 31,804
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

Market data

Select a section