Market data

Select a section

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

(IUIT)
Sector: n/a
$33.41
$0.31 0.92
Last updated: 12:25:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $33.29 $33.36 $33.05 $33.26 226,642
21/11/2024 $32.88 $33.57 $32.71 $33.26 220,380
20/11/2024 $33.21 $33.26 $32.63 $32.76 164,925
19/11/2024 $32.88 $32.96 $32.62 $32.91 189,887
18/11/2024 $32.81 $32.92 $32.51 $32.91 289,150
15/11/2024 $33.31 $33.34 $32.77 $33.63 541,252
14/11/2024 $33.51 $33.68 $33.45 $33.63 766,800
13/11/2024 $33.56 $33.68 $33.40 $33.55 209,330
12/11/2024 $33.45 $33.66 $33.35 $33.45 354,342
11/11/2024 $33.85 $33.97 $33.39 $33.45 295,708
08/11/2024 $33.97 $34.01 $33.72 $33.79 273,482
07/11/2024 $33.37 $33.74 $33.30 $33.73 299,637
06/11/2024 $32.93 $33.24 $32.75 $33.12 525,162
05/11/2024 $32.10 $32.44 $32.03 $32.44 411,880
04/11/2024 $32.24 $32.28 $31.88 $32.21 318,966
01/11/2024 $31.95 $32.29 $31.81 $31.98 394,399
31/10/2024 $32.53 $32.71 $31.85 $31.98 429,133
30/10/2024 $33.37 $33.48 $32.99 $33.18 390,468
29/10/2024 $33.11 $33.41 $32.99 $33.32 108,414
28/10/2024 $33.36 $33.42 $33.10 $33.13 122,363
25/10/2024 $32.93 $33.44 $32.88 $33.34 277,244
24/10/2024 $32.90 $33.35 $32.78 $33.03 513,159
23/10/2024 $33.31 $33.41 $33.02 $33.03 516,153
22/10/2024 $33.23 $33.34 $33.09 $33.29 293,051
21/10/2024 $33.02 $33.30 $32.83 $33.05 446,852
18/10/2024 $33.05 $33.24 $33.03 $33.18 326,060
17/10/2024 $33.09 $33.40 $32.98 $33.18 639,935
16/10/2024 $32.77 $32.84 $32.39 $32.67 132,213
15/10/2024 $33.27 $33.42 $32.63 $32.89 2,926,598
14/10/2024 $32.82 $33.40 $32.80 $33.20 311,954
11/10/2024 $32.89 $32.93 $32.69 $32.86 868,623
10/10/2024 $32.82 $32.86 $32.56 $32.82 364,148
09/10/2024 $32.41 $32.80 $32.35 $32.73 189,470
08/10/2024 $31.85 $32.42 $31.79 $32.16 156,698
07/10/2024 $31.97 $32.16 $31.70 $32.16 167,704
04/10/2024 $31.70 $32.20 $31.62 $31.81 476,019
03/10/2024 $31.50 $31.95 $31.31 $31.74 95,947
02/10/2024 $31.23 $31.64 $31.10 $31.63 334,281
01/10/2024 $32.18 $32.24 $31.16 $31.33 117,804
30/09/2024 $31.89 $32.09 $31.79 $32.00 263,316
27/09/2024 $32.16 $32.42 $31.97 $31.98 165,184
26/09/2024 $32.51 $32.63 $32.05 $32.11 138,606
25/09/2024 $31.72 $32.14 $31.67 $31.99 416,973
24/09/2024 $31.69 $31.80 $31.37 $31.67 174,296
23/09/2024 $31.73 $31.77 $31.47 $31.63 272,936
20/09/2024 $31.71 $31.84 $31.45 $31.60 200,842
19/09/2024 $31.43 $31.90 $31.36 $31.84 320,746
18/09/2024 $31.04 $31.08 $30.80 $30.90 191,692
17/09/2024 $31.04 $31.30 $31.00 $31.10 44,946
16/09/2024 $31.22 $31.27 $30.70 $30.97 347,167
13/09/2024 $31.20 $31.33 $31.09 $30.98 104,331
12/09/2024 $31.03 $31.13 $30.70 $30.98 398,612
11/09/2024 $29.83 $30.22 $29.61 $29.83 113,014
10/09/2024 $29.51 $29.85 $29.42 $29.79 85,053
09/09/2024 $29.38 $29.57 $29.15 $29.34 202,246
06/09/2024 $29.70 $29.96 $29.08 $29.18 364,244
05/09/2024 $29.80 $30.27 $29.54 $29.80 329,131
04/09/2024 $29.63 $30.16 $29.56 $29.92 406,650
03/09/2024 $31.33 $31.46 $30.36 $30.45 267,250
02/09/2024 $31.32 $31.52 $31.22 $31.16 51,827
30/08/2024 $31.28 $31.52 $30.99 $31.16 298,484
29/08/2024 $30.99 $31.71 $30.90 $31.59 1,248,486
28/08/2024 $31.72 $31.81 $31.07 $31.19 420,524
27/08/2024 $31.53 $31.73 $31.14 $31.58 113,005
26/08/2024 $32.05 $32.28 $31.77 $31.77 101,546
23/08/2024 $32.05 $32.28 $31.77 $31.77 101,546
22/08/2024 $32.05 $32.28 $31.77 $31.77 101,546
21/08/2024 $31.87 $32.15 $31.79 $31.91 133,818
20/08/2024 $32.02 $32.32 $31.70 $31.56 892,605
19/08/2024 $31.49 $31.57 $31.34 $31.38 70,076
16/08/2024 $31.63 $31.69 $31.20 $31.38 193,669
15/08/2024 $30.77 $31.34 $30.66 $31.29 142,511
14/08/2024 $30.53 $30.70 $30.27 $30.70 226,295
13/08/2024 $29.84 $30.32 $29.67 $30.29 111,578
12/08/2024 $29.41 $29.84 $29.36 $29.57 93,975
09/08/2024 $29.24 $29.49 $29.00 $29.28 1,351,723
08/08/2024 $28.34 $29.02 $28.15 $28.98 376,227
07/08/2024 $28.85 $29.37 $28.74 $29.16 299,356
06/08/2024 $28.75 $29.00 $28.17 $28.75 394,468
05/08/2024 $27.85 $28.65 $26.65 $28.50 1,522,419
02/08/2024 $29.56 $29.68 $28.95 $29.36 1,327,424
01/08/2024 $31.27 $31.42 $30.41 $30.55 324,984
31/07/2024 $30.40 $30.99 $30.30 $30.99 588,372
30/07/2024 $30.58 $30.71 $29.98 $30.05 266,200
29/07/2024 $30.93 $31.01 $30.45 $30.45 177,909
26/07/2024 $30.53 $30.79 $30.43 $30.66 201,683
25/07/2024 $30.81 $30.86 $29.93 $30.66 435,591
24/07/2024 $31.72 $31.80 $30.92 $31.09 246,876
23/07/2024 $31.89 $32.23 $31.77 $32.22 428,276
22/07/2024 $31.63 $32.04 $31.52 $31.65 143,095
19/07/2024 $31.71 $31.89 $31.47 $31.57 443,974
18/07/2024 $32.25 $32.40 $31.46 $31.62 427,030
17/07/2024 $32.85 $32.88 $31.98 $32.14 757,036
16/07/2024 $33.27 $36.03 $32.87 $33.03 159,800
15/07/2024 $33.19 $33.55 $33.18 $33.37 226,988
12/07/2024 $32.83 $33.31 $32.66 $33.27 679,255
11/07/2024 $33.64 $33.84 $32.82 $32.83 467,385
10/07/2024 $33.20 $33.43 $33.19 $33.39 499,004
09/07/2024 $33.30 $33.40 $33.17 $33.18 1,004,347
08/07/2024 $32.93 $33.16 $32.89 $33.09 1,049,587
05/07/2024 $32.82 $32.93 $32.70 $32.89 262,791
04/07/2024 $32.75 $32.83 $32.63 $32.69 110,833
03/07/2024 $32.26 $32.61 $32.20 $32.58 604,446
02/07/2024 $31.99 $32.18 $31.87 $32.14 322,884
01/07/2024 $31.90 $31.96 $31.45 $31.92 265,474
28/06/2024 $32.03 $32.34 $31.90 $32.11 527,899
27/06/2024 $31.78 $32.05 $31.70 $31.78 352,205
26/06/2024 $31.94 $32.06 $31.64 $31.71 7,006,678
25/06/2024 $31.25 $31.67 $31.12 $31.67 225,331
24/06/2024 $31.92 $32.00 $31.41 $31.64 539,501
21/06/2024 $32.27 $32.32 $31.74 $32.07 708,243
20/06/2024 $33.07 $33.11 $32.51 $32.67 273,725
19/06/2024 $32.87 $32.95 $32.75 $32.94 153,860
18/06/2024 $32.53 $32.62 $32.43 $32.50 464,757
17/06/2024 $32.17 $32.27 $32.02 $32.21 560,392
14/06/2024 $32.01 $32.12 $31.77 $31.97 955,476
13/06/2024 $31.80 $31.99 $31.69 $31.85 347,375
12/06/2024 $30.77 $32.00 $30.73 $31.55 228,266
11/06/2024 $30.24 $30.53 $30.10 $30.53 117,380
10/06/2024 $30.23 $30.34 $29.94 $30.30 204,058
07/06/2024 $30.18 $30.19 $29.82 $30.03 310,429
06/06/2024 $30.28 $30.39 $29.96 $30.05 756,296
05/06/2024 $29.49 $29.96 $29.44 $29.96 384,194
04/06/2024 $29.27 $29.36 $29.07 $29.17 228,217
03/06/2024 $29.20 $29.38 $29.03 $29.14 165,614
31/05/2024 $29.00 $29.28 $28.56 $28.56 385,964
30/05/2024 $29.40 $29.57 $29.24 $29.30 116,532
29/05/2024 $29.86 $29.95 $29.57 $29.74 119,399
28/05/2024 $29.70 $29.84 $29.62 $29.84 493,367
27/05/2024 $29.12 $29.40 $29.04 $29.40 392,536

Market data

Select a section