iShares V Public Limited Company iShrs SP500 Mat Sctr Ucits ETF USD Acc
(IUMS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$10.17
|
$10.21
|
$10.11
|
$10.10
|
88,497
|
|
21/11/2024
|
$10.05
|
$10.10
|
$10.00
|
$10.10
|
9,603
|
|
20/11/2024
|
$9.97
|
$10.03
|
$9.92
|
$9.93
|
117,176
|
|
19/11/2024
|
$9.94
|
$10.04
|
$9.94
|
$9.95
|
373
|
|
18/11/2024
|
$9.95
|
$9.96
|
$9.89
|
$9.95
|
85,451
|
|
15/11/2024
|
$9.92
|
$9.98
|
$9.91
|
$10.02
|
619,454
|
|
14/11/2024
|
$10.06
|
$10.07
|
$10.02
|
$10.02
|
194,439
|
|
13/11/2024
|
$10.04
|
$10.08
|
$10.02
|
$10.06
|
10,515
|
|
12/11/2024
|
$10.13
|
$10.21
|
$10.05
|
$10.06
|
40,206
|
|
11/11/2024
|
$10.30
|
$10.33
|
$10.22
|
$10.23
|
112,559
|
|
08/11/2024
|
$10.30
|
$10.38
|
$10.25
|
$10.25
|
20,573
|
|
07/11/2024
|
$10.29
|
$10.37
|
$10.27
|
$10.34
|
74,031
|
|
06/11/2024
|
$10.42
|
$10.42
|
$10.22
|
$10.28
|
7,193
|
|
05/11/2024
|
$10.17
|
$10.19
|
$10.11
|
$10.16
|
128,686
|
|
04/11/2024
|
$10.19
|
$10.25
|
$10.14
|
$10.16
|
209,157
|
|
01/11/2024
|
$10.12
|
$10.21
|
$10.06
|
$10.11
|
62,431
|
|
31/10/2024
|
$10.25
|
$10.30
|
$10.10
|
$10.19
|
37,916
|
|
30/10/2024
|
$10.22
|
$10.35
|
$10.22
|
$10.26
|
4,914
|
|
29/10/2024
|
$10.31
|
$10.33
|
$10.23
|
$10.26
|
103,144
|
|
28/10/2024
|
$10.28
|
$10.36
|
$10.27
|
$10.30
|
25,843
|
|
25/10/2024
|
$10.31
|
$10.32
|
$10.21
|
$10.29
|
13,135
|
|
24/10/2024
|
$10.46
|
$10.46
|
$10.30
|
$10.44
|
70,272
|
|
23/10/2024
|
$10.46
|
$10.51
|
$10.43
|
$10.44
|
13,558
|
|
22/10/2024
|
$10.49
|
$10.56
|
$10.43
|
$10.45
|
21,568
|
|
21/10/2024
|
$10.65
|
$10.75
|
$10.53
|
$10.53
|
17,696
|
|
18/10/2024
|
$10.60
|
$10.66
|
$10.60
|
$10.63
|
11,551
|
|
17/10/2024
|
$10.54
|
$10.62
|
$10.54
|
$10.60
|
8,975
|
|
16/10/2024
|
$10.50
|
$10.57
|
$10.50
|
$10.56
|
4,386
|
|
15/10/2024
|
$10.49
|
$10.57
|
$10.46
|
$10.56
|
70,699
|
|
14/10/2024
|
$10.47
|
$10.48
|
$10.39
|
$10.46
|
101,396
|
|
11/10/2024
|
$10.37
|
$10.46
|
$10.37
|
$10.45
|
8,336
|
|
10/10/2024
|
$10.45
|
$10.45
|
$10.38
|
$10.38
|
766
|
|
09/10/2024
|
$10.23
|
$10.35
|
$10.23
|
$10.34
|
20,527
|
|
08/10/2024
|
$10.29
|
$10.30
|
$10.23
|
$10.27
|
101,859
|
|
07/10/2024
|
$10.31
|
$10.38
|
$10.29
|
$10.31
|
66,771
|
|
04/10/2024
|
$10.37
|
$10.40
|
$10.29
|
$10.29
|
62,147
|
|
03/10/2024
|
$10.36
|
$10.47
|
$10.30
|
$10.31
|
12,609
|
|
02/10/2024
|
$10.44
|
$10.49
|
$10.36
|
$10.46
|
33,737
|
|
01/10/2024
|
$10.44
|
$10.50
|
$10.44
|
$10.47
|
2,288
|
|
30/09/2024
|
$10.67
|
$10.67
|
$10.46
|
$10.47
|
223,473
|
|
27/09/2024
|
$10.61
|
$10.66
|
$10.57
|
$10.61
|
63,259
|
|
26/09/2024
|
$10.44
|
$10.56
|
$10.44
|
$10.56
|
10,019
|
|
25/09/2024
|
$10.42
|
$10.46
|
$10.39
|
$10.39
|
40,691
|
|
24/09/2024
|
$10.37
|
$10.44
|
$10.31
|
$10.42
|
99,685
|
|
23/09/2024
|
$10.21
|
$10.29
|
$10.20
|
$10.28
|
11,735
|
|
20/09/2024
|
$10.29
|
$10.29
|
$10.16
|
$10.17
|
5,126
|
|
19/09/2024
|
$10.28
|
$10.30
|
$10.23
|
$10.26
|
4,283
|
|
18/09/2024
|
$10.17
|
$10.19
|
$10.11
|
$10.12
|
1,379
|
|
17/09/2024
|
$10.17
|
$10.22
|
$10.14
|
$10.19
|
28,457
|
|
16/09/2024
|
$10.07
|
$10.11
|
$10.05
|
$10.05
|
55,362
|
|
13/09/2024
|
$10.00
|
$10.07
|
$9.99
|
$9.89
|
2,416
|
|
12/09/2024
|
$9.87
|
$9.91
|
$9.87
|
$9.69
|
34,287
|
|
11/09/2024
|
$9.65
|
$9.83
|
$9.65
|
$9.83
|
3,744
|
|
10/09/2024
|
$9.79
|
$9.83
|
$9.79
|
$9.83
|
62,966
|
|
09/09/2024
|
$9.77
|
$9.87
|
$9.76
|
$9.84
|
42,330
|
|
06/09/2024
|
$9.85
|
$9.90
|
$9.76
|
$9.76
|
2,794
|
|
05/09/2024
|
$9.91
|
$9.95
|
$9.85
|
$9.85
|
9,199
|
|
04/09/2024
|
$9.97
|
$10.03
|
$9.96
|
$9.98
|
37,493
|
|
03/09/2024
|
$10.15
|
$10.15
|
$10.05
|
$10.06
|
302,689
|
|
02/09/2024
|
$10.19
|
$10.20
|
$10.14
|
$10.13
|
22,928
|
|
30/08/2024
|
$10.15
|
$10.19
|
$10.13
|
$10.13
|
8,513
|
|
29/08/2024
|
$10.06
|
$10.13
|
$10.03
|
$10.13
|
395,281
|
|
28/08/2024
|
$10.07
|
$10.08
|
$10.06
|
$10.06
|
18,230
|
|
27/08/2024
|
$10.09
|
$10.15
|
$10.04
|
$10.06
|
4,290
|
|
26/08/2024
|
$9.95
|
$9.96
|
$9.91
|
$9.91
|
6,355
|
|
23/08/2024
|
$9.95
|
$9.96
|
$9.91
|
$9.91
|
6,355
|
|
22/08/2024
|
$9.95
|
$9.96
|
$9.91
|
$9.91
|
6,355
|
|
21/08/2024
|
$9.87
|
$9.93
|
$9.86
|
$9.93
|
9,531
|
|
20/08/2024
|
$9.89
|
$9.90
|
$9.83
|
$9.83
|
26,934
|
|
19/08/2024
|
$9.85
|
$9.86
|
$9.75
|
$9.78
|
72,872
|
|
16/08/2024
|
$9.82
|
$9.87
|
$9.76
|
$9.78
|
13,273
|
|
15/08/2024
|
$9.78
|
$9.79
|
$9.67
|
$9.78
|
39,220
|
|
14/08/2024
|
$9.62
|
$9.68
|
$9.62
|
$9.62
|
699
|
|
13/08/2024
|
$9.58
|
$9.61
|
$9.58
|
$9.59
|
4,350
|
|
12/08/2024
|
$9.63
|
$9.65
|
$9.55
|
$9.56
|
52,826
|
|
09/08/2024
|
$9.61
|
$9.63
|
$9.53
|
$9.60
|
7,205
|
|
08/08/2024
|
$9.47
|
$9.60
|
$9.43
|
$9.60
|
13,477
|
|
07/08/2024
|
$9.64
|
$9.71
|
$9.64
|
$9.67
|
7,358
|
|
06/08/2024
|
$9.62
|
$9.66
|
$9.55
|
$9.61
|
121,111
|
|
05/08/2024
|
$9.63
|
$9.92
|
$9.41
|
$9.56
|
346,086
|
|
02/08/2024
|
$9.92
|
$9.97
|
$9.66
|
$9.65
|
44,103
|
|
01/08/2024
|
$10.00
|
$10.11
|
$9.94
|
$9.94
|
26,012
|
|
31/07/2024
|
$9.98
|
$10.02
|
$9.95
|
$10.02
|
1,872
|
|
30/07/2024
|
$9.95
|
$9.95
|
$9.88
|
$9.88
|
23,039
|
|
29/07/2024
|
$9.92
|
$9.97
|
$9.86
|
$9.89
|
22,649
|
|
26/07/2024
|
$9.75
|
$9.87
|
$9.75
|
$9.77
|
15,154
|
|
25/07/2024
|
$9.70
|
$9.78
|
$9.64
|
$9.77
|
16,814
|
|
24/07/2024
|
$9.79
|
$9.94
|
$9.79
|
$9.81
|
1,791
|
|
23/07/2024
|
$9.81
|
$9.87
|
$9.73
|
$9.79
|
42,850
|
|
22/07/2024
|
$9.79
|
$9.81
|
$9.72
|
$9.76
|
53,252
|
|
19/07/2024
|
$9.82
|
$9.85
|
$9.74
|
$9.74
|
82,547
|
|
18/07/2024
|
$9.97
|
$10.01
|
$9.89
|
$9.97
|
164,632
|
|
17/07/2024
|
$9.95
|
$10.01
|
$9.94
|
$9.97
|
90,278
|
|
16/07/2024
|
$9.81
|
$9.92
|
$9.78
|
$9.92
|
30,394
|
|
15/07/2024
|
$9.84
|
$9.86
|
$9.78
|
$9.82
|
48,551
|
|
12/07/2024
|
$9.75
|
$9.81
|
$9.75
|
$9.80
|
14,489
|
|
11/07/2024
|
$9.59
|
$9.71
|
$9.59
|
$9.70
|
100,998
|
|
10/07/2024
|
$9.51
|
$9.53
|
$9.45
|
$9.53
|
63,301
|
|
09/07/2024
|
$9.54
|
$9.61
|
$9.48
|
$9.48
|
34,440
|
|
08/07/2024
|
$9.53
|
$9.57
|
$9.51
|
$9.54
|
5,607
|
|
05/07/2024
|
$9.49
|
$9.55
|
$9.46
|
$9.47
|
14,640
|
|
04/07/2024
|
$9.51
|
$9.55
|
$9.50
|
$9.52
|
5,756
|
|
03/07/2024
|
$9.44
|
$9.52
|
$9.44
|
$9.49
|
3,792
|
|
02/07/2024
|
$9.41
|
$9.43
|
$9.38
|
$9.41
|
72,736
|
|
01/07/2024
|
$9.58
|
$9.62
|
$9.44
|
$9.45
|
220,271
|
|
28/06/2024
|
$9.64
|
$9.64
|
$9.59
|
$9.59
|
107,032
|
|
27/06/2024
|
$9.58
|
$9.62
|
$9.56
|
$9.56
|
9,875
|
|
26/06/2024
|
$9.59
|
$9.65
|
$9.54
|
$9.56
|
272,892
|
|
25/06/2024
|
$9.76
|
$9.77
|
$9.60
|
$9.60
|
2,989
|
|
24/06/2024
|
$9.69
|
$9.76
|
$9.68
|
$9.74
|
289,754
|
|
21/06/2024
|
$9.69
|
$9.72
|
$9.63
|
$9.63
|
250,028
|
|
20/06/2024
|
$9.69
|
$9.69
|
$9.65
|
$9.67
|
11,334
|
|
19/06/2024
|
$9.64
|
$9.70
|
$9.61
|
$9.61
|
8,984
|
|
18/06/2024
|
$9.67
|
$9.72
|
$9.62
|
$9.62
|
4,335
|
|
17/06/2024
|
$9.57
|
$9.66
|
$9.54
|
$9.60
|
17,398
|
|
14/06/2024
|
$9.62
|
$9.76
|
$9.53
|
$9.57
|
6,913
|
|
13/06/2024
|
$9.66
|
$9.70
|
$9.61
|
$9.62
|
4,206
|
|
12/06/2024
|
$9.66
|
$9.80
|
$9.63
|
$9.74
|
15,194
|
|
11/06/2024
|
$9.67
|
$9.69
|
$9.60
|
$9.64
|
3,608
|
|
10/06/2024
|
$9.62
|
$9.74
|
$9.62
|
$9.65
|
356,235
|
|
07/06/2024
|
$9.78
|
$9.84
|
$9.72
|
$9.72
|
384,014
|
|
06/06/2024
|
$9.77
|
$9.80
|
$9.74
|
$9.76
|
4,786
|
|
05/06/2024
|
$9.70
|
$9.75
|
$9.68
|
$9.71
|
4,383
|
|
04/06/2024
|
$9.79
|
$9.81
|
$9.67
|
$9.66
|
5,758
|
|
03/06/2024
|
$9.88
|
$9.92
|
$9.75
|
$9.77
|
50,965
|
|
31/05/2024
|
$9.74
|
$9.80
|
$9.71
|
$9.71
|
121,695
|
|
30/05/2024
|
$9.66
|
$9.73
|
$9.61
|
$9.73
|
239,448
|
|
29/05/2024
|
$9.76
|
$9.80
|
$9.70
|
$9.71
|
11,415
|
|
28/05/2024
|
$9.87
|
$9.91
|
$9.80
|
$9.86
|
79,146
|
|
27/05/2024
|
$9.81
|
$9.86
|
$9.76
|
$9.86
|
5,047
|