Market data

Select a section

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

(IUMS)
Sector: n/a
$8.64
$0.05 0.61
Last updated: 16:38:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $8.67 $8.74 $8.60 $8.64 94,862
10/04/2025 $8.90 $8.93 $8.59 $8.59 155,648
09/04/2025 $8.16 $8.27 $8.05 $8.20 63,280
08/04/2025 $8.55 $8.63 $8.45 $8.44 19,819
07/04/2025 $8.34 $8.69 $8.14 $8.32 133,006
04/04/2025 $9.00 $9.10 $8.69 $8.74 67,494
03/04/2025 $9.32 $9.38 $9.15 $9.20 134,890
02/04/2025 $9.43 $9.48 $9.38 $9.48 4,049
01/04/2025 $9.39 $9.46 $9.31 $9.44 175,155
31/03/2025 $9.29 $9.34 $9.23 $9.34 46,986
28/03/2025 $9.50 $9.50 $9.36 $9.36 47,893
27/03/2025 $9.50 $9.52 $9.43 $9.48 10,157
26/03/2025 $9.47 $9.52 $9.47 $9.50 4,028
25/03/2025 $9.43 $9.51 $9.43 $9.48 21,205
24/03/2025 $9.44 $9.49 $9.44 $9.48 20,747
21/03/2025 $9.42 $9.45 $9.28 $9.30 18,507
20/03/2025 $9.48 $9.55 $9.48 $9.49 41,579
19/03/2025 $9.52 $9.52 $9.49 $9.52 153,035
18/03/2025 $9.47 $9.49 $9.46 $9.47 11,463
17/03/2025 $9.33 $9.46 $9.32 $9.46 51,928
14/03/2025 $9.33 $9.37 $9.27 $9.34 90,836
13/03/2025 $9.23 $9.35 $9.23 $9.26 11,751
12/03/2025 $9.34 $9.36 $9.22 $9.29 42,951
11/03/2025 $9.44 $9.45 $9.27 $9.28 54,904
10/03/2025 $9.52 $9.54 $9.44 $9.46 51,454
07/03/2025 $9.57 $9.58 $9.48 $9.48 160,993
06/03/2025 $9.58 $9.63 $9.53 $9.63 92,697
05/03/2025 $9.44 $9.55 $9.38 $9.47 59,123
04/03/2025 $9.52 $9.53 $9.36 $9.36 102,855
03/03/2025 $9.71 $9.76 $9.66 $9.65 14,273
28/02/2025 $9.64 $9.65 $9.60 $9.61 113,328
27/02/2025 $9.74 $9.74 $9.65 $9.70 87,907
26/02/2025 $9.70 $9.75 $9.68 $9.74 74,023
25/02/2025 $9.59 $9.67 $9.57 $9.61 16,641
24/02/2025 $9.64 $9.66 $9.58 $9.64 9,387
21/02/2025 $9.79 $9.83 $9.71 $9.71 20,358
20/02/2025 $9.81 $9.82 $9.74 $9.74 27,005
19/02/2025 $9.89 $9.93 $9.80 $9.81 105,598
18/02/2025 $9.84 $9.88 $9.77 $9.88 44,171
17/02/2025 $9.81 $9.84 $9.79 $9.84 1,236
14/02/2025 $9.86 $9.90 $9.84 $9.86 35,255
13/02/2025 $9.67 $9.76 $9.67 $9.76 270,361
12/02/2025 $9.72 $9.75 $9.57 $9.64 325,637
11/02/2025 $9.66 $9.79 $9.64 $9.77 113,260
10/02/2025 $9.71 $9.71 $9.63 $9.64 20,064
07/02/2025 $9.74 $9.79 $9.66 $9.66 99,506
06/02/2025 $9.74 $9.77 $9.66 $9.73 95,690
05/02/2025 $9.72 $9.73 $9.65 $9.73 49,225
04/02/2025 $9.69 $9.77 $9.65 $9.69 291,346
03/02/2025 $9.54 $9.70 $9.49 $9.69 95,559
31/01/2025 $9.76 $9.86 $9.72 $9.73 2,480,180
30/01/2025 $9.72 $9.76 $9.65 $9.73 144,297
29/01/2025 $9.65 $9.71 $9.64 $9.70 29,010
28/01/2025 $9.69 $9.72 $9.66 $9.68 435
27/01/2025 $9.73 $9.73 $9.64 $9.67 25,858
24/01/2025 $9.74 $9.77 $9.72 $9.76 57,683
23/01/2025 $9.70 $9.70 $9.64 $9.68 180,956
22/01/2025 $9.75 $9.80 $9.71 $9.73 309,952
21/01/2025 $9.66 $9.79 $9.65 $9.78 336,215
20/01/2025 $9.63 $9.70 $9.63 $9.70 1,575
17/01/2025 $9.59 $9.68 $9.58 $9.68 10,910
16/01/2025 $9.51 $9.53 $9.46 $9.43 31,034
15/01/2025 $9.42 $9.50 $9.42 $9.43 76,426
14/01/2025 $9.32 $9.39 $9.28 $9.35 86,703
13/01/2025 $9.07 $9.24 $9.07 $9.23 295,468
10/01/2025 $9.14 $9.22 $9.08 $9.08 305,848
09/01/2025 $9.18 $9.19 $9.12 $9.19 54,104
08/01/2025 $9.15 $9.17 $9.08 $9.15 33,540
07/01/2025 $9.14 $9.20 $9.10 $9.19 39,022
06/01/2025 $9.08 $9.22 $9.06 $9.19 203,404
03/01/2025 $9.10 $9.13 $9.07 $9.08 24,084
02/01/2025 $9.22 $9.28 $9.14 $9.16 441,390
01/01/2025 $9.16 $9.19 $9.11 $9.16 319
31/12/2024 $9.16 $9.19 $9.11 $9.16 319
30/12/2024 $9.24 $9.29 $9.12 $9.14 18,682
27/12/2024 $9.44 $9.44 $9.17 $9.30 509,302
26/12/2024 $9.28 $9.32 $9.28 $9.27 56
25/12/2024 $9.28 $9.32 $9.28 $9.27 56
24/12/2024 $9.28 $9.32 $9.28 $9.27 56
23/12/2024 $9.32 $9.36 $9.21 $9.21 314,779
20/12/2024 $9.18 $9.31 $9.14 $9.31 306,664
19/12/2024 $9.28 $9.35 $9.24 $9.24 111,649
18/12/2024 $9.57 $9.59 $9.54 $9.55 20,830
17/12/2024 $9.56 $9.61 $9.56 $9.56 72,022
16/12/2024 $9.70 $9.73 $9.65 $9.65 172,192
13/12/2024 $9.81 $9.81 $9.66 $9.71 79,198
12/12/2024 $9.82 $9.84 $9.79 $9.80 60,088
11/12/2024 $9.88 $9.91 $9.84 $9.85 20,860
10/12/2024 $9.95 $9.97 $9.81 $9.90 189,560
09/12/2024 $10.03 $10.10 $10.02 $10.03 20,897
06/12/2024 $10.05 $10.05 $9.98 $10.01 48,217
05/12/2024 $10.14 $10.16 $9.97 $9.98 69,044
04/12/2024 $10.23 $10.24 $10.13 $10.18 112,355
03/12/2024 $10.28 $10.31 $10.24 $10.23 56,482
02/12/2024 $10.29 $10.31 $10.21 $10.22 102,568
29/11/2024 $10.23 $10.27 $10.23 $10.27 460,311
28/11/2024 $10.24 $10.26 $10.24 $10.24 5,786
27/11/2024 $10.28 $10.32 $10.24 $10.23 102,079
26/11/2024 $10.30 $10.32 $10.22 $10.23 19,946
25/11/2024 $10.24 $10.30 $10.24 $10.28 4,773
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

Market data

Select a section