Market data

Select a section

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

(IUIT)
Sector: n/a
$27.97
$0.15 0.54
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $28.26 $28.36 $27.67 $28.06 993,660
10/04/2025 $29.00 $29.06 $27.44 $27.82 955,907
09/04/2025 $25.71 $26.46 $25.16 $26.15 394,761
08/04/2025 $26.61 $27.64 $26.48 $27.02 481,789
07/04/2025 $24.45 $27.00 $24.26 $25.73 1,586,952
04/04/2025 $27.83 $27.95 $26.21 $26.66 786,036
03/04/2025 $28.74 $28.99 $27.98 $28.27 586,998
02/04/2025 $29.72 $29.96 $29.34 $29.96 195,237
01/04/2025 $29.47 $29.75 $29.25 $29.69 914,528
31/03/2025 $29.12 $29.22 $28.74 $29.05 476,424
28/03/2025 $30.10 $30.27 $29.51 $29.59 189,734
27/03/2025 $30.41 $30.54 $30.10 $30.39 245,630
26/03/2025 $31.25 $31.27 $30.60 $30.63 158,822
25/03/2025 $31.15 $31.30 $31.03 $31.23 560,496
24/03/2025 $31.00 $31.22 $30.92 $31.15 146,188
21/03/2025 $30.45 $30.52 $30.03 $30.45 303,930
20/03/2025 $30.88 $30.92 $30.35 $30.52 313,887
19/03/2025 $30.22 $30.71 $30.16 $30.63 1,153,117
18/03/2025 $30.62 $30.76 $30.18 $30.39 248,339
17/03/2025 $30.43 $30.87 $30.40 $30.48 214,095
14/03/2025 $30.02 $30.64 $30.00 $30.51 403,944
13/03/2025 $30.02 $30.39 $29.85 $29.97 370,373
12/03/2025 $30.00 $30.60 $29.93 $30.49 590,072
11/03/2025 $29.96 $30.20 $29.63 $29.87 1,428,712
10/03/2025 $31.17 $31.20 $29.97 $30.21 1,471,744
07/03/2025 $31.13 $31.34 $30.73 $30.75 670,320
06/03/2025 $31.48 $31.59 $31.01 $31.42 554,242
05/03/2025 $31.56 $31.69 $31.00 $31.02 1,380,540
04/03/2025 $31.37 $31.48 $30.73 $30.95 1,045,254
03/03/2025 $32.38 $32.60 $31.87 $32.05 616,699
28/02/2025 $31.99 $32.14 $31.48 $31.98 737,014
27/02/2025 $33.21 $33.42 $32.54 $32.85 630,112
26/02/2025 $33.15 $33.45 $32.98 $33.41 958,452
25/02/2025 $33.08 $33.40 $32.63 $32.77 1,956,294
24/02/2025 $33.89 $34.01 $33.29 $33.61 811,540
21/02/2025 $34.58 $34.74 $34.26 $34.38 280,376
20/02/2025 $34.50 $36.65 $34.26 $34.46 1,313,373
19/02/2025 $34.63 $34.68 $34.34 $34.58 470,686
18/02/2025 $34.63 $34.70 $34.37 $34.54 1,581,248
17/02/2025 $34.52 $34.57 $34.38 $34.50 226,963
14/02/2025 $34.24 $34.33 $34.04 $34.25 1,333,547
13/02/2025 $33.76 $34.15 $33.58 $34.08 1,385,757
12/02/2025 $33.74 $33.79 $33.20 $33.52 1,269,263
11/02/2025 $33.48 $33.88 $33.37 $33.84 415,788
10/02/2025 $33.36 $33.77 $33.33 $33.71 451,991
07/02/2025 $33.62 $33.80 $33.22 $33.28 640,438
06/02/2025 $33.39 $33.54 $33.28 $33.11 289,404
05/02/2025 $32.83 $33.23 $32.61 $33.11 595,696
04/02/2025 $32.43 $32.87 $32.27 $32.40 1,028,608
03/02/2025 $32.21 $32.52 $31.96 $32.40 746,838
31/01/2025 $33.52 $33.70 $33.37 $33.56 252,690
30/01/2025 $33.29 $33.39 $32.81 $32.94 771,198
29/01/2025 $33.81 $33.86 $33.08 $33.18 581,865
28/01/2025 $32.85 $33.21 $32.47 $33.16 793,845
27/01/2025 $33.19 $33.22 $32.00 $32.47 1,623,714
24/01/2025 $34.61 $36.61 $34.55 $34.60 244,017
23/01/2025 $34.49 $34.56 $34.37 $34.54 1,026,935
22/01/2025 $34.18 $34.59 $34.14 $34.59 435,674
21/01/2025 $33.71 $33.89 $33.47 $33.65 794,497
20/01/2025 $33.75 $34.04 $33.63 $33.94 149,584
17/01/2025 $33.30 $33.86 $33.27 $33.76 195,722
16/01/2025 $34.02 $34.08 $33.47 $33.41 837,789
15/01/2025 $32.93 $33.60 $32.88 $33.41 1,253,303
14/01/2025 $33.10 $33.50 $32.80 $32.86 179,387
13/01/2025 $32.96 $33.00 $32.48 $32.62 505,309
10/01/2025 $33.76 $34.00 $32.97 $33.00 474,105
09/01/2025 $33.69 $33.89 $33.63 $33.83 107,041
08/01/2025 $34.01 $34.16 $33.73 $33.96 328,666
07/01/2025 $34.66 $34.88 $34.04 $34.22 392,102
06/01/2025 $34.32 $35.03 $34.28 $34.96 383,702
03/01/2025 $33.81 $34.16 $33.74 $34.09 355,843
02/01/2025 $34.07 $34.24 $33.68 $33.87 941,563
01/01/2025 $34.12 $34.33 $34.04 $34.28 46,305
31/12/2024 $34.12 $34.33 $34.04 $34.28 46,305
30/12/2024 $34.40 $34.55 $33.88 $34.13 385,633
27/12/2024 $34.91 $34.99 $34.22 $34.43 1,011,351
26/12/2024 $34.64 $34.92 $34.64 $34.69 3,400
25/12/2024 $34.64 $34.99 $34.55 $34.69 58,979
24/12/2024 $34.64 $34.99 $34.55 $34.69 58,979
23/12/2024 $34.43 $34.50 $34.18 $34.24 190,542
20/12/2024 $33.56 $34.24 $33.11 $34.24 560,037
19/12/2024 $33.79 $34.09 $33.72 $34.07 569,471
18/12/2024 $34.80 $34.96 $34.67 $34.82 264,341
17/12/2024 $34.68 $34.75 $34.45 $34.71 535,206
16/12/2024 $34.46 $34.69 $34.42 $34.59 1,848,705
13/12/2024 $34.43 $34.77 $34.21 $34.32 364,811
12/12/2024 $34.28 $34.35 $34.09 $34.26 188,514
11/12/2024 $33.91 $34.42 $33.85 $34.41 261,600
10/12/2024 $34.17 $34.35 $34.03 $34.03 260,061
09/12/2024 $34.48 $34.54 $34.20 $34.27 361,440
06/12/2024 $34.38 $34.62 $34.28 $34.41 411,972
05/12/2024 $34.40 $34.46 $34.32 $34.42 199,467
04/12/2024 $34.06 $34.40 $34.03 $34.30 238,257
03/12/2024 $33.73 $33.77 $33.51 $33.72 324,836
02/12/2024 $33.27 $35.35 $33.14 $33.70 2,617,768
29/11/2024 $33.16 $33.40 $33.01 $33.35 449,078
28/11/2024 $33.16 $33.21 $33.09 $33.17 60,461
27/11/2024 $33.36 $33.39 $32.82 $32.86 113,651
26/11/2024 $33.21 $33.50 $33.14 $33.37 502,215
25/11/2024 $33.41 $33.55 $33.13 $33.25 152,695
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

Market data

Select a section