iShares V Public Limited Company iShrs SP500 Mat Sctr Ucits ETF USD Acc
(IUMS)
Sector: n/a
Historic Prices - up to 10 years
|
24/06/2025
|
$9.64
|
$9.69
|
$9.63
|
$9.67
|
912
|
|
23/06/2025
|
$9.49
|
$9.56
|
$9.38
|
$9.51
|
11,968
|
|
20/06/2025
|
$9.50
|
$9.57
|
$9.50
|
$9.54
|
43,327
|
|
19/06/2025
|
$9.52
|
$9.54
|
$9.46
|
$9.46
|
21,213
|
|
18/06/2025
|
$9.59
|
$9.61
|
$9.57
|
$9.60
|
13,310
|
|
17/06/2025
|
$9.64
|
$9.64
|
$9.61
|
$9.60
|
29,752
|
|
16/06/2025
|
$9.63
|
$9.70
|
$9.58
|
$9.68
|
19,990
|
|
13/06/2025
|
$9.62
|
$9.70
|
$9.62
|
$9.69
|
2,642
|
|
12/06/2025
|
$9.67
|
$9.69
|
$9.61
|
$9.69
|
41,621
|
|
11/06/2025
|
$9.73
|
$9.75
|
$9.70
|
$9.72
|
1,229
|
|
10/06/2025
|
$9.72
|
$9.75
|
$9.70
|
$9.74
|
2,609
|
|
09/06/2025
|
$9.69
|
$9.71
|
$9.65
|
$9.69
|
19,537
|
|
06/06/2025
|
$9.68
|
$9.72
|
$9.64
|
$9.65
|
71,876
|
|
05/06/2025
|
$9.69
|
$9.72
|
$9.65
|
$9.67
|
17,851
|
|
04/06/2025
|
$9.62
|
$9.69
|
$9.62
|
$9.67
|
3,509
|
|
03/06/2025
|
$9.49
|
$9.55
|
$9.46
|
$9.55
|
38,784
|
|
02/06/2025
|
$9.54
|
$9.59
|
$9.49
|
$9.52
|
3,305
|
|
30/05/2025
|
$9.44
|
$9.46
|
$9.41
|
$9.43
|
39,081
|
|
29/05/2025
|
$9.56
|
$9.60
|
$9.44
|
$9.44
|
15,125
|
|
28/05/2025
|
$9.54
|
$9.57
|
$9.48
|
$9.48
|
23,069
|
|
27/05/2025
|
$9.49
|
$9.57
|
$9.46
|
$9.52
|
5,480
|
|
26/05/2025
|
$9.38
|
$9.42
|
$9.34
|
$9.38
|
15,623
|
|
23/05/2025
|
$9.38
|
$9.42
|
$9.34
|
$9.38
|
15,623
|
|
22/05/2025
|
$9.47
|
$9.47
|
$9.36
|
$9.36
|
11,466
|
|
21/05/2025
|
$9.52
|
$9.52
|
$9.47
|
$9.50
|
66,454
|
|
20/05/2025
|
$9.53
|
$9.56
|
$9.51
|
$9.55
|
45,041
|
|
19/05/2025
|
$9.47
|
$9.53
|
$9.45
|
$9.52
|
77,362
|
|
16/05/2025
|
$9.46
|
$9.47
|
$9.39
|
$9.44
|
339,655
|
|
15/05/2025
|
$9.31
|
$9.38
|
$9.28
|
$9.37
|
10,689
|
|
14/05/2025
|
$9.38
|
$9.50
|
$9.28
|
$9.32
|
48,735
|
|
13/05/2025
|
$9.43
|
$9.49
|
$9.43
|
$9.48
|
429,303
|
|
12/05/2025
|
$9.45
|
$9.56
|
$9.38
|
$9.46
|
7,907
|
|
09/05/2025
|
$9.30
|
$9.30
|
$9.24
|
$9.27
|
18,185
|
|
08/05/2025
|
$9.23
|
$9.28
|
$9.19
|
$9.28
|
14,851
|
|
07/05/2025
|
$9.24
|
$9.24
|
$9.13
|
$9.19
|
69,925
|
|
06/05/2025
|
$9.23
|
$9.31
|
$9.22
|
$9.24
|
7,026
|
|
05/05/2025
|
$9.30
|
$9.32
|
$9.27
|
$9.28
|
13,556
|
|
02/05/2025
|
$9.30
|
$9.32
|
$9.27
|
$9.28
|
13,556
|
|
01/05/2025
|
$9.29
|
$9.29
|
$9.11
|
$9.21
|
126,268
|
|
30/04/2025
|
$9.06
|
$9.18
|
$9.05
|
$9.16
|
1,218,669
|
|
29/04/2025
|
$9.12
|
$9.16
|
$9.02
|
$9.13
|
16,940
|
|
28/04/2025
|
$9.05
|
$9.12
|
$8.98
|
$9.06
|
79,442
|
|
25/04/2025
|
$9.09
|
$9.14
|
$9.03
|
$9.03
|
23,260
|
|
24/04/2025
|
$8.95
|
$9.07
|
$8.94
|
$9.06
|
86,807
|
|
23/04/2025
|
$9.04
|
$9.11
|
$8.97
|
$9.01
|
25,402
|
|
22/04/2025
|
$8.88
|
$8.92
|
$8.86
|
$8.92
|
14,010
|
|
21/04/2025
|
$8.93
|
$8.95
|
$8.87
|
$8.89
|
8,682
|
|
18/04/2025
|
$8.93
|
$8.95
|
$8.87
|
$8.89
|
8,682
|
|
17/04/2025
|
$8.93
|
$8.95
|
$8.87
|
$8.89
|
8,682
|
|
16/04/2025
|
$8.91
|
$8.97
|
$8.84
|
$8.97
|
40,108
|
|
15/04/2025
|
$8.95
|
$9.00
|
$8.95
|
$8.98
|
5,922
|
|
14/04/2025
|
$8.95
|
$8.99
|
$8.91
|
$8.95
|
126,117
|
|
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
|