iShares V Public Limited Company iShrs SP500 Indus Sctr Ucits ETF USD Acc
(IUIS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$10.60
|
$10.62
|
$10.52
|
$10.53
|
46,829
|
|
16/07/2024
|
$10.38
|
$10.58
|
$10.37
|
$10.56
|
317,982
|
|
15/07/2024
|
$10.32
|
$10.38
|
$10.32
|
$10.38
|
65,677
|
|
12/07/2024
|
$10.26
|
$10.35
|
$10.25
|
$10.32
|
36,548
|
|
11/07/2024
|
$10.20
|
$10.26
|
$10.13
|
$10.25
|
5,036
|
|
10/07/2024
|
$10.02
|
$10.05
|
$10.02
|
$10.04
|
16,750
|
|
09/07/2024
|
$10.05
|
$10.08
|
$10.04
|
$10.03
|
12,351
|
|
08/07/2024
|
$10.03
|
$10.11
|
$10.03
|
$10.07
|
25,468
|
|
05/07/2024
|
$10.04
|
$10.15
|
$9.98
|
$10.00
|
38,773
|
|
04/07/2024
|
$10.10
|
$10.12
|
$10.07
|
$10.09
|
10,196
|
|
03/07/2024
|
$10.07
|
$10.11
|
$10.05
|
$10.08
|
58,986
|
|
02/07/2024
|
$9.96
|
$10.03
|
$9.96
|
$10.00
|
11,754
|
|
01/07/2024
|
$10.12
|
$10.17
|
$9.98
|
$9.98
|
122,969
|
|
28/06/2024
|
$10.12
|
$10.20
|
$10.11
|
$10.15
|
273,486
|
|
27/06/2024
|
$10.09
|
$10.12
|
$10.09
|
$10.10
|
10,667
|
|
26/06/2024
|
$10.13
|
$10.17
|
$10.06
|
$10.06
|
47,339
|
|
25/06/2024
|
$10.24
|
$10.25
|
$10.08
|
$10.09
|
29,274
|
|
24/06/2024
|
$10.16
|
$10.28
|
$10.16
|
$10.28
|
120,775
|
|
21/06/2024
|
$10.18
|
$10.20
|
$10.12
|
$10.15
|
56,556
|
|
20/06/2024
|
$10.21
|
$10.22
|
$10.18
|
$10.18
|
191,756
|
|
19/06/2024
|
$10.15
|
$10.21
|
$10.14
|
$10.15
|
2,948
|
|
18/06/2024
|
$10.12
|
$10.14
|
$10.09
|
$10.13
|
52,992
|
|
17/06/2024
|
$10.02
|
$10.08
|
$9.96
|
$10.07
|
33,506
|
|
14/06/2024
|
$10.07
|
$10.11
|
$9.89
|
$9.94
|
24,069
|
|
13/06/2024
|
$10.14
|
$10.16
|
$10.03
|
$10.06
|
15,724
|
|
12/06/2024
|
$10.08
|
$10.24
|
$10.08
|
$10.18
|
28,592
|
|
11/06/2024
|
$10.09
|
$10.15
|
$10.07
|
$10.07
|
2,244
|
|
10/06/2024
|
$9.94
|
$10.16
|
$9.94
|
$10.12
|
23,870
|
|
07/06/2024
|
$10.10
|
$10.17
|
$10.04
|
$10.13
|
47,504
|
|
06/06/2024
|
$10.14
|
$10.15
|
$10.11
|
$10.11
|
84,559
|
|
05/06/2024
|
$10.06
|
$10.12
|
$10.04
|
$10.10
|
120,246
|
|
04/06/2024
|
$10.08
|
$10.09
|
$10.01
|
$10.02
|
29,423
|
|
03/06/2024
|
$10.22
|
$10.37
|
$10.04
|
$10.06
|
844,402
|
|
31/05/2024
|
$10.07
|
$10.11
|
$10.03
|
$10.04
|
390,115
|
|
30/05/2024
|
$10.02
|
$10.08
|
$9.97
|
$10.07
|
200,072
|
|
29/05/2024
|
$10.12
|
$10.13
|
$10.05
|
$10.05
|
19,042
|
|
28/05/2024
|
$10.31
|
$10.31
|
$10.20
|
$10.22
|
126,485
|
|
27/05/2024
|
$10.22
|
$10.30
|
$10.22
|
$10.30
|
27,617
|
|
24/05/2024
|
$10.22
|
$10.30
|
$10.22
|
$10.30
|
27,617
|
|
23/05/2024
|
$10.35
|
$10.40
|
$10.28
|
$10.28
|
16,416
|
|
22/05/2024
|
$10.32
|
$10.36
|
$10.32
|
$10.35
|
12,964
|
|
21/05/2024
|
$10.37
|
$10.40
|
$10.32
|
$10.34
|
7,611
|
|
20/05/2024
|
$10.37
|
$10.42
|
$10.27
|
$10.41
|
7,360
|
|
17/05/2024
|
$10.36
|
$10.37
|
$10.32
|
$10.31
|
16,683
|
|
16/05/2024
|
$10.41
|
$10.41
|
$10.36
|
$10.39
|
3,714
|
|
15/05/2024
|
$10.33
|
$10.42
|
$10.33
|
$10.40
|
26,485
|
|
14/05/2024
|
$10.35
|
$10.39
|
$10.33
|
$10.33
|
79,047
|
|
13/05/2024
|
$10.39
|
$10.43
|
$10.37
|
$10.37
|
104,310
|
|
10/05/2024
|
$10.41
|
$10.43
|
$10.38
|
$10.38
|
46,894
|