Market data

Select a section

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

(IUIS)
Sector: n/a
$12.76
$-0.20 -1.51
Last updated: 16:56:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $12.92 $12.96 $12.75 $12.76 43,615
09/10/2025 $13.10 $13.12 $12.95 $12.95 69,786
08/10/2025 $13.00 $13.07 $12.97 $13.07 28,188
07/10/2025 $13.04 $13.10 $12.98 $12.98 22,562
06/10/2025 $13.02 $13.08 $12.98 $13.05 8,617
03/10/2025 $13.01 $13.05 $12.97 $13.02 70,754
02/10/2025 $12.96 $13.03 $12.93 $12.93 41,896
01/10/2025 $12.89 $12.96 $12.89 $12.95 105,779
30/09/2025 $12.87 $12.90 $12.81 $12.88 134,067
29/09/2025 $12.89 $12.94 $12.87 $12.88 192,586
26/09/2025 $12.77 $12.88 $12.77 $12.84 29,435
25/09/2025 $12.81 $12.81 $12.69 $12.73 17,356
24/09/2025 $12.90 $12.92 $12.80 $12.86 18,059
23/09/2025 $12.88 $12.98 $12.86 $12.90 15,120
22/09/2025 $12.79 $12.84 $12.77 $12.84 31,799
19/09/2025 $12.82 $12.83 $12.74 $12.75 163,528
18/09/2025 $12.72 $12.81 $12.70 $12.77 29,370
17/09/2025 $12.72 $12.78 $12.71 $12.72 87,472
16/09/2025 $12.76 $12.79 $12.69 $12.70 40,951
15/09/2025 $12.73 $12.80 $12.72 $12.73 52,041
12/09/2025 $12.79 $12.81 $12.74 $12.74 31,227
11/09/2025 $12.70 $12.85 $12.66 $12.81 252,566
10/09/2025 $12.57 $12.72 $12.55 $12.64 76,907
09/09/2025 $12.68 $12.71 $12.53 $12.53 216,508
08/09/2025 $12.65 $12.70 $12.59 $12.69 28,379
05/09/2025 $12.71 $12.73 $12.53 $12.56 98,135
04/09/2025 $12.57 $12.64 $12.56 $12.64 48,242
03/09/2025 $12.58 $12.62 $12.55 $12.55 15,874
02/09/2025 $12.75 $12.75 $12.55 $12.57 187,092
01/09/2025 $12.77 $12.78 $12.73 $12.75 906,568
29/08/2025 $12.84 $12.85 $12.70 $12.72 186,757
28/08/2025 $12.87 $12.90 $12.82 $12.82 68,443
27/08/2025 $12.83 $12.86 $12.83 $12.85 67,354
26/08/2025 $12.70 $12.79 $12.66 $12.77 95,154
25/08/2025 $12.68 $12.89 $12.66 $12.88 97,023
22/08/2025 $12.68 $12.89 $12.66 $12.88 97,023
21/08/2025 $12.68 $12.69 $12.64 $12.66 275,293
20/08/2025 $12.68 $12.70 $12.61 $12.66 47,129
19/08/2025 $12.65 $12.75 $12.63 $12.73 11,182
18/08/2025 $12.72 $12.72 $12.59 $12.64 92,798
15/08/2025 $12.71 $12.71 $12.61 $12.62 26,592
14/08/2025 $12.72 $12.78 $12.67 $12.68 14,420
13/08/2025 $12.73 $12.79 $12.65 $12.66 2,291,335
12/08/2025 $12.61 $12.72 $12.60 $12.72 54,642
11/08/2025 $12.65 $12.69 $12.59 $12.59 79,203
08/08/2025 $12.66 $12.73 $12.63 $12.65 29,177
07/08/2025 $12.68 $12.74 $12.59 $12.59 47,482
06/08/2025 $12.69 $12.80 $12.57 $12.65 65,246
05/08/2025 $12.71 $12.72 $12.57 $12.60 396,560
04/08/2025 $12.78 $12.78 $12.60 $12.65 22,852
01/08/2025 $12.75 $12.76 $12.43 $12.52 93,807
31/07/2025 $12.81 $12.74 $12.70 $12.76 5
30/07/2025 $12.82 $12.83 $12.77 $12.78 35,340
29/07/2025 $12.97 $12.98 $12.80 $12.80 79,565
28/07/2025 $13.04 $13.07 $12.95 $12.95 336,381
25/07/2025 $12.92 $12.93 $12.87 $12.91 19,196
24/07/2025 $12.85 $12.96 $12.85 $12.91 115,531
23/07/2025 $12.70 $12.84 $12.69 $12.82 41,515
22/07/2025 $12.63 $12.67 $12.56 $12.61 133,377
21/07/2025 $12.72 $12.77 $12.68 $12.73 22,279
18/07/2025 $12.78 $12.81 $12.71 $12.72 110,243
17/07/2025 $12.62 $12.74 $12.59 $12.69 19,209
16/07/2025 $12.54 $12.61 $12.48 $12.49 29,871
15/07/2025 $12.69 $12.70 $12.62 $12.62 28,525
14/07/2025 $12.56 $12.65 $12.50 $12.63 14,819
11/07/2025 $12.60 $12.62 $12.54 $12.61 97,027
10/07/2025 $12.56 $12.66 $12.53 $12.66 58,417
09/07/2025 $12.48 $12.58 $12.45 $12.52 191,726
08/07/2025 $12.50 $12.51 $12.43 $12.48 46,892
07/07/2025 $12.48 $12.59 $12.48 $12.49 148,220
04/07/2025 $12.46 $12.49 $12.45 $12.46 461
03/07/2025 $12.44 $12.54 $12.44 $12.52 73,103
02/07/2025 $12.50 $12.50 $12.36 $12.39 22,098
01/07/2025 $12.39 $12.40 $12.32 $12.40 1,355,704
30/06/2025 $12.36 $12.51 $12.30 $12.34 23,134
27/06/2025 $12.23 $12.31 $12.20 $12.31 17,041
26/06/2025 $12.08 $12.20 $12.08 $12.19 92,209
25/06/2025 $12.15 $12.17 $12.07 $12.06 66,562
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

Market data

Select a section