Market data

Select a section

IShares S&P 500 Ucits ETF USD (Dist)

(IUSA)
Sector: n/a
4,454.75p
28.25p 0.64
Last updated: 17:06:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,423.50p 4,457.75p 4,409.75p 4,454.75p 221,415
15/05/2025 4,401.75p 4,427.50p 4,388.40p 4,426.50p 153,358
14/05/2025 4,418.00p 4,420.50p 4,388.50p 4,419.25p 151,153
13/05/2025 4,398.50p 4,441.75p 4,389.25p 4,423.37p 121,777
12/05/2025 4,363.50p 4,431.25p 4,312.00p 4,380.50p 132,902
09/05/2025 4,264.75p 4,270.00p 4,229.34p 4,244.75p 115,005
08/05/2025 4,253.25p 4,287.50p 4,215.25p 4,256.25p 437,612
07/05/2025 4,199.75p 4,217.25p 4,177.25p 4,188.38p 90,631
06/05/2025 4,223.50p 4,223.75p 4,158.75p 4,197.62p 138,987
05/05/2025 4,217.25p 4,254.71p 4,132.25p 4,247.25p 95,069
02/05/2025 4,217.25p 4,254.71p 4,132.25p 4,247.25p 95,061
01/05/2025 4,214.25p 4,240.75p 4,175.00p 4,237.13p 153,934
30/04/2025 4,125.75p 4,142.00p 4,062.25p 4,114.75p 229,077
29/04/2025 4,109.00p 4,128.00p 4,084.50p 4,117.00p 142,934
28/04/2025 4,129.25p 4,139.00p 4,083.25p 4,083.25p 204,897
25/04/2025 4,132.50p 4,135.75p 4,071.25p 4,099.50p 155,702
24/04/2025 4,025.75p 4,085.50p 3,991.44p 4,079.25p 181,078
23/04/2025 4,018.00p 4,104.25p 4,012.62p 4,052.00p 188,806
22/04/2025 3,880.75p 3,928.25p 3,864.23p 3,921.88p 121,420
21/04/2025 4,007.00p 4,020.75p 3,949.64p 3,971.25p 163,269
18/04/2025 4,007.00p 4,020.75p 3,949.64p 3,971.25p 163,269
17/04/2025 4,007.00p 4,020.75p 3,949.64p 3,971.25p 163,269
16/04/2025 4,003.50p 4,045.45p 3,985.23p 4,033.75p 107,713
15/04/2025 4,080.25p 4,108.25p 4,049.31p 4,078.75p 113,339
14/04/2025 4,104.25p 4,142.00p 4,086.75p 4,091.25p 181,053
11/04/2025 4,088.00p 4,088.00p 3,972.98p 4,002.25p 241,511
10/04/2025 4,215.25p 4,223.25p 4,034.50p 4,034.50p 287,732
09/04/2025 3,863.50p 3,938.00p 3,785.50p 3,886.00p 453,198
08/04/2025 4,005.25p 4,102.75p 3,994.50p 4,034.50p 349,268
07/04/2025 3,722.00p 4,105.33p 3,713.75p 3,875.75p 495,573
04/04/2025 4,096.25p 4,112.70p 3,900.25p 3,983.25p 505,583
03/04/2025 4,168.75p 4,182.56p 4,097.75p 4,125.75p 394,698
02/04/2025 4,335.00p 4,343.50p 4,282.93p 4,341.50p 201,778
01/04/2025 4,317.25p 4,342.29p 4,287.97p 4,335.37p 185,841
31/03/2025 4,254.50p 4,283.00p 4,227.26p 4,279.50p 372,332
28/03/2025 4,359.25p 4,380.94p 4,297.83p 4,298.63p 194,473
27/03/2025 4,399.75p 4,409.25p 4,366.89p 4,385.63p 108,712
26/03/2025 4,452.00p 4,465.29p 4,420.91p 4,425.00p 163,719
25/03/2025 4,440.00p 4,448.41p 4,430.19p 4,432.00p 209,874
24/03/2025 4,392.50p 4,443.55p 4,387.50p 4,438.00p 182,012
21/03/2025 4,347.50p 4,355.25p 4,312.86p 4,354.12p 163,824
20/03/2025 4,372.00p 4,387.63p 4,330.75p 4,351.63p 175,926
19/03/2025 4,306.25p 4,350.49p 4,305.00p 4,343.00p 130,004
18/03/2025 4,342.25p 4,352.50p 4,288.84p 4,306.38p 180,834
17/03/2025 4,313.00p 4,349.25p 4,306.94p 4,326.37p 185,794
14/03/2025 4,274.50p 4,337.50p 4,273.00p 4,321.13p 138,416
13/03/2025 4,278.75p 4,308.75p 4,248.50p 4,260.25p 222,947
12/03/2025 4,313.75p 4,351.00p 4,277.15p 4,314.75p 168,918
11/03/2025 4,349.25p 4,356.84p 4,282.41p 4,291.62p 250,910
10/03/2025 4,440.00p 4,441.75p 4,357.52p 4,374.75p 285,886
07/03/2025 4,449.25p 4,454.11p 4,389.25p 4,394.00p 163,104
06/03/2025 4,495.75p 4,503.00p 4,441.50p 4,484.50p 333,520
05/03/2025 4,523.00p 4,532.50p 4,457.00p 4,458.25p 458,040
04/03/2025 4,598.25p 4,601.50p 4,499.50p 4,503.63p 226,817
03/03/2025 4,715.25p 4,723.00p 4,651.75p 4,659.25p 114,574
28/02/2025 4,654.50p 4,675.25p 4,627.75p 4,654.12p 126,979
27/02/2025 4,708.25p 4,732.25p 4,662.75p 4,708.00p 139,367
26/02/2025 4,712.25p 4,726.75p 4,699.25p 4,714.25p 106,854
25/02/2025 4,719.00p 4,732.19p 4,657.50p 4,664.75p 189,432
24/02/2025 4,763.50p 4,775.55p 4,725.70p 4,748.50p 134,241
21/02/2025 4,816.00p 4,831.75p 4,792.92p 4,798.37p 162,893
20/02/2025 4,847.00p 4,851.75p 4,802.49p 4,812.37p 76,721
19/02/2025 4,846.75p 4,859.25p 4,838.31p 4,858.63p 91,041
18/02/2025 4,849.00p 4,859.75p 4,826.26p 4,835.87p 56,381
17/02/2025 4,843.75p 4,852.00p 4,840.75p 4,842.50p 81,657
14/02/2025 4,858.50p 4,860.75p 4,830.02p 4,834.25p 46,278
13/02/2025 4,827.50p 4,852.25p 4,818.00p 4,839.75p 46,938
12/02/2025 4,854.00p 4,866.00p 4,826.97p 4,837.00p 158,134
11/02/2025 4,880.25p 4,885.00p 4,853.25p 4,864.75p 69,458
10/02/2025 4,856.00p 4,883.16p 4,852.38p 4,875.88p 101,510
07/02/2025 4,869.75p 4,881.25p 4,847.75p 4,857.75p 98,093
06/02/2025 4,848.25p 4,893.75p 4,846.75p 4,800.25p 103,962
05/02/2025 4,787.50p 4,803.94p 4,768.38p 4,800.25p 92,088
04/02/2025 4,811.50p 4,821.36p 4,793.46p 4,814.25p 47,275
03/02/2025 4,814.00p 4,829.00p 4,782.75p 4,814.25p 124,947
31/01/2025 4,882.25p 4,911.25p 4,880.35p 4,898.50p 118,634
30/01/2025 4,851.00p 4,863.75p 4,819.13p 4,836.88p 100,915
29/01/2025 4,860.75p 4,875.25p 4,841.25p 4,844.12p 57,148
28/01/2025 4,822.50p 4,850.15p 4,803.52p 4,835.50p 176,100
27/01/2025 4,811.00p 4,828.25p 4,720.00p 4,777.13p 148,309
24/01/2025 4,898.50p 4,916.25p 4,877.25p 4,881.50p 102,920
23/01/2025 4,920.75p 4,929.50p 4,909.43p 4,923.13p 117,849
22/01/2025 4,905.75p 4,928.75p 4,889.75p 4,928.75p 83,823
21/01/2025 4,882.00p 4,906.75p 4,872.75p 4,877.75p 108,375
20/01/2025 4,897.25p 4,914.75p 4,867.36p 4,878.63p 98,775
17/01/2025 4,866.25p 4,911.33p 4,859.76p 4,905.75p 99,208
16/01/2025 4,874.00p 4,878.75p 4,838.36p 4,828.13p 73,989
15/01/2025 4,760.25p 4,832.00p 4,756.05p 4,828.13p 137,193
14/01/2025 4,777.00p 4,810.57p 4,754.06p 4,760.37p 75,593
13/01/2025 4,761.50p 4,762.75p 4,736.50p 4,743.88p 108,575
10/01/2025 4,781.25p 4,793.88p 4,732.84p 4,747.00p 87,266
09/01/2025 4,787.25p 4,803.93p 4,755.05p 4,781.25p 107,486
08/01/2025 4,729.75p 4,771.50p 4,648.00p 4,761.00p 151,556
07/01/2025 4,742.25p 4,764.25p 4,727.50p 4,747.12p 127,856
06/01/2025 4,760.00p 4,789.50p 4,748.58p 4,784.00p 137,055
03/01/2025 4,725.25p 4,752.98p 4,718.00p 4,751.50p 54,941
02/01/2025 4,703.75p 4,769.85p 4,698.25p 4,751.50p 90,370
01/01/2025 4,681.75p 4,712.25p 4,680.25p 4,710.00p 22,818
31/12/2024 4,681.75p 4,712.25p 4,680.25p 4,710.00p 22,818
30/12/2024 4,713.50p 4,733.00p 4,654.50p 4,698.00p 53,509
27/12/2024 4,785.25p 4,798.75p 4,707.25p 4,721.25p 39,835
26/12/2024 4,748.00p 4,757.75p 4,741.36p 4,744.75p 20,688
25/12/2024 4,748.00p 4,757.75p 4,741.36p 4,744.75p 20,688
24/12/2024 4,748.00p 4,757.75p 4,741.36p 4,744.75p 20,688
23/12/2024 4,725.00p 4,727.75p 4,694.50p 4,718.25p 38,232
20/12/2024 4,663.25p 4,710.85p 4,617.00p 4,709.50p 97,729
19/12/2024 4,653.75p 4,693.75p 4,630.54p 4,686.50p 69,067
18/12/2024 4,752.75p 4,762.25p 4,735.09p 4,754.12p 61,463
17/12/2024 4,748.00p 4,759.00p 4,729.65p 4,741.00p 45,152
16/12/2024 4,769.50p 4,781.25p 4,758.75p 4,765.25p 53,838
13/12/2024 4,781.75p 4,787.00p 4,763.00p 4,773.25p 56,857
12/12/2024 4,740.75p 4,771.00p 4,736.50p 4,759.75p 128,989
11/12/2024 4,732.75p 4,762.43p 4,726.91p 4,761.13p 90,210
10/12/2024 4,739.75p 4,753.41p 4,731.75p 4,738.25p 170,377
09/12/2024 4,764.50p 4,766.07p 4,721.75p 4,734.00p 244,652
06/12/2024 4,748.75p 4,779.25p 4,729.25p 4,765.87p 133,176
05/12/2024 4,766.75p 4,774.50p 4,755.00p 4,761.00p 65,258
04/12/2024 4,765.75p 4,786.25p 4,761.33p 4,765.00p 105,450
03/12/2024 4,763.50p 4,772.50p 4,751.98p 4,762.25p 188,766
02/12/2024 4,739.50p 4,778.50p 4,723.75p 4,769.75p 85,860
29/11/2024 4,714.50p 4,738.50p 4,713.50p 4,736.88p 66,894
28/11/2024 4,736.25p 4,739.75p 4,728.56p 4,732.13p 56,742
27/11/2024 4,767.75p 4,769.37p 4,717.00p 4,720.25p 101,810
26/11/2024 4,756.50p 4,775.50p 4,743.16p 4,775.50p 117,504
25/11/2024 4,753.50p 4,768.75p 4,742.75p 4,757.25p 157,582
22/11/2024 4,723.00p 4,758.41p 4,713.10p 4,700.75p 97,758
21/11/2024 4,656.25p 4,700.75p 4,648.15p 4,700.75p 100,983
20/11/2024 4,662.25p 4,670.25p 4,619.50p 4,633.00p 69,363
19/11/2024 4,648.25p 4,648.25p 4,627.67p 4,651.63p 99,336
18/11/2024 4,641.50p 4,664.50p 4,628.25p 4,651.63p 210,074

Market data

Select a section