Market data

Select a section

Ishares V Public Limited Company Ishrs S&P 500 INF Tech Sect ETF USD Acc

(IUIT)
Sector: n/a
$43.83
$-0.22 -0.50
Last updated: 17:16:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $44.42 $44.55 $43.72 $43.83 255,106
30/10/2025 $44.43 $44.51 $43.86 $44.05 227,106
29/10/2025 $44.39 $44.78 $44.30 $44.39 242,266
28/10/2025 $43.34 $43.81 $43.28 $43.71 683,686
27/10/2025 $43.02 $43.24 $42.96 $43.15 500,043
24/10/2025 $42.00 $42.50 $41.96 $42.49 146,289
23/10/2025 $41.58 $41.82 $41.20 $41.80 135,655
22/10/2025 $41.82 $41.87 $41.20 $41.28 603,763
21/10/2025 $41.80 $41.87 $41.60 $41.85 130,335
20/10/2025 $41.54 $42.00 $41.47 $41.95 226,478
17/10/2025 $40.75 $41.33 $40.35 $40.84 432,812
16/10/2025 $41.43 $41.63 $41.30 $41.45 230,648
15/10/2025 $41.16 $41.56 $41.11 $41.31 343,222
14/10/2025 $41.09 $41.13 $40.44 $40.86 456,338
13/10/2025 $41.36 $44.53 $41.20 $41.48 346,926
10/10/2025 $42.22 $42.41 $41.18 $41.18 321,050
09/10/2025 $42.28 $42.32 $42.11 $42.12 104,063
08/10/2025 $41.53 $42.07 $41.53 $42.02 132,199
07/10/2025 $41.73 $42.04 $41.49 $41.49 215,322
06/10/2025 $41.73 $41.93 $41.55 $41.86 166,975
03/10/2025 $41.85 $41.97 $41.63 $41.88 149,073
02/10/2025 $41.55 $41.88 $41.51 $41.60 247,480
01/10/2025 $40.70 $41.32 $40.68 $41.25 430,052
30/09/2025 $40.78 $41.17 $40.67 $41.01 445,707
29/09/2025 $40.79 $41.09 $40.74 $40.88 836,656
26/09/2025 $40.54 $40.69 $40.27 $40.45 229,303
25/09/2025 $40.50 $40.62 $39.99 $40.53 346,161
24/09/2025 $40.87 $40.96 $40.41 $40.58 134,661
23/09/2025 $41.20 $41.25 $40.95 $41.02 737,044
22/09/2025 $40.37 $40.95 $40.24 $40.77 257,331
19/09/2025 $39.98 $40.28 $39.94 $40.16 447,040
18/09/2025 $39.75 $40.14 $39.71 $40.10 241,654
17/09/2025 $39.80 $39.83 $39.39 $39.42 233,845
16/09/2025 $40.03 $40.11 $39.84 $39.85 358,003
15/09/2025 $39.69 $39.83 $39.40 $39.81 188,095
12/09/2025 $39.55 $39.71 $39.45 $39.67 696,932
11/09/2025 $39.50 $39.69 $39.40 $39.63 1,607,754
10/09/2025 $39.23 $39.66 $39.12 $39.53 329,908
09/09/2025 $38.83 $38.90 $38.50 $38.56 786,996
08/09/2025 $38.54 $38.94 $38.51 $38.90 602,467
05/09/2025 $38.70 $38.96 $38.10 $38.39 214,455
04/09/2025 $38.22 $38.36 $38.04 $38.26 154,375
03/09/2025 $38.01 $38.36 $37.99 $38.13 188,562
02/09/2025 $38.28 $38.32 $37.45 $37.59 708,930
01/09/2025 $38.27 $38.38 $38.23 $38.37 83,158
29/08/2025 $38.93 $38.95 $38.22 $38.31 109,143
28/08/2025 $38.58 $38.98 $38.50 $38.82 583,062
27/08/2025 $38.57 $38.64 $38.32 $38.60 191,649
26/08/2025 $38.28 $38.47 $38.22 $38.38 1,312,224
25/08/2025 $37.60 $38.52 $37.60 $38.52 3,452
22/08/2025 $37.60 $38.56 $37.58 $38.52 292,435
21/08/2025 $38.02 $38.07 $37.70 $37.93 239,437
20/08/2025 $38.14 $38.26 $37.38 $37.82 187,922
19/08/2025 $38.96 $39.09 $38.48 $38.59 102,836
18/08/2025 $38.95 $39.11 $38.84 $38.84 162,372
15/08/2025 $39.29 $39.32 $38.80 $38.93 385,287
14/08/2025 $39.22 $39.37 $39.01 $39.10 120,491
13/08/2025 $39.33 $39.58 $39.17 $39.25 3,463,770
12/08/2025 $38.78 $39.16 $38.70 $39.11 253,932
11/08/2025 $39.00 $39.06 $38.76 $39.03 67,986
08/08/2025 $38.62 $38.84 $38.56 $38.77 152,482
07/08/2025 $38.57 $38.94 $38.56 $38.65 518,376
06/08/2025 $37.98 $38.30 $37.84 $38.25 191,820
05/08/2025 $38.42 $38.45 $37.81 $37.89 561,372
04/08/2025 $37.60 $38.20 $37.53 $38.07 156,363
01/08/2025 $38.36 $38.37 $37.31 $37.47 194,334
31/07/2025 $39.16 $39.25 $39.10 $38.55 106,810
30/07/2025 $38.30 $38.50 $38.20 $38.27 308,264
29/07/2025 $38.39 $38.67 $38.19 $38.26 403,604
28/07/2025 $38.22 $38.24 $38.05 $38.12 728,762
25/07/2025 $37.92 $38.02 $37.82 $37.98 149,025
24/07/2025 $37.78 $37.97 $37.67 $37.86 110,477
23/07/2025 $37.47 $37.59 $37.25 $37.43 138,984
22/07/2025 $37.71 $37.78 $37.16 $37.49 316,756
21/07/2025 $37.78 $38.04 $37.67 $37.96 61,273
18/07/2025 $37.86 $37.96 $37.61 $37.71 145,342
17/07/2025 $37.56 $37.80 $37.42 $37.77 252,022
16/07/2025 $37.17 $37.39 $37.03 $37.03 78,749
15/07/2025 $37.21 $37.49 $37.17 $37.47 868,575
14/07/2025 $36.77 $36.93 $36.58 $36.89 242,998
11/07/2025 $36.97 $37.16 $36.79 $37.09 1,104,514
10/07/2025 $37.03 $37.27 $36.87 $37.05 1,145,942
09/07/2025 $36.81 $37.26 $36.77 $36.91 192,297
08/07/2025 $36.81 $36.84 $36.69 $36.73 771,078
07/07/2025 $36.80 $36.98 $36.73 $36.78 284,829
04/07/2025 $36.87 $36.91 $36.68 $36.75 82,679
03/07/2025 $36.57 $37.05 $36.42 $37.01 312,940
02/07/2025 $36.23 $36.66 $35.91 $36.40 745,748
01/07/2025 $36.41 $36.50 $35.90 $36.05 849,988
30/06/2025 $36.29 $36.38 $36.19 $36.28 375,469
27/06/2025 $36.18 $36.34 $36.11 $36.29 216,257
26/06/2025 $35.99 $36.09 $35.85 $35.93 477,437
25/06/2025 $35.45 $35.87 $35.43 $35.68 273,307
24/06/2025 $35.32 $35.41 $35.18 $35.40 420,943
23/06/2025 $34.45 $34.68 $34.33 $34.63 481,988
20/06/2025 $34.52 $34.84 $34.30 $34.54 228,581
19/06/2025 $34.47 $34.64 $34.10 $34.22 52,002
18/06/2025 $34.57 $34.78 $34.44 $34.65 179,188
17/06/2025 $34.59 $34.77 $34.49 $34.68 81,707
16/06/2025 $34.37 $34.85 $34.36 $34.80 718,886
13/06/2025 $34.21 $34.63 $34.17 $34.47 1,162,061
12/06/2025 $34.39 $34.77 $34.22 $34.69 406,424
11/06/2025 $34.37 $34.71 $34.33 $34.61 355,559
10/06/2025 $34.28 $34.40 $34.15 $34.22 87,410
09/06/2025 $34.25 $34.58 $34.18 $34.39 154,447
06/06/2025 $34.07 $34.42 $34.01 $34.23 305,155
05/06/2025 $34.09 $34.44 $34.04 $34.44 292,262
04/06/2025 $34.04 $34.21 $33.98 $34.14 183,736
03/06/2025 $33.42 $33.97 $33.33 $33.94 112,393
02/06/2025 $33.00 $33.46 $32.90 $33.31 236,223
30/05/2025 $33.27 $33.42 $33.00 $33.10 112,099
29/05/2025 $33.95 $34.17 $33.31 $33.46 173,996
28/05/2025 $33.28 $33.47 $33.21 $33.29 283,007
27/05/2025 $32.94 $33.20 $32.90 $33.19 338,366
26/05/2025 $32.83 $32.99 $32.07 $32.53 157,485
23/05/2025 $32.83 $32.99 $32.07 $32.53 153,456
22/05/2025 $32.97 $33.17 $32.69 $33.01 151,368
21/05/2025 $33.24 $33.54 $33.05 $33.51 101,512
20/05/2025 $33.41 $33.53 $33.25 $33.38 186,333
19/05/2025 $33.14 $33.55 $32.90 $33.44 600,067
16/05/2025 $33.51 $33.71 $33.32 $33.44 733,855
15/05/2025 $33.57 $40.27 $33.19 $33.61 254,924
14/05/2025 $33.45 $33.65 $33.27 $33.56 305,922
13/05/2025 $32.38 $33.24 $32.32 $33.21 502,517
12/05/2025 $32.05 $32.65 $32.03 $32.25 384,040
09/05/2025 $31.19 $31.30 $30.91 $31.06 324,110
08/05/2025 $31.18 $31.32 $30.87 $31.16 197,917
07/05/2025 $30.75 $30.77 $30.42 $30.44 367,379
06/05/2025 $30.60 $30.64 $30.25 $30.64 274,331
05/05/2025 $30.67 $31.00 $30.67 $31.00 6,510

Market data

Select a section