Market data

Select a section

IShares S&P 500 Ucits ETF USD (Dist)

(IUSA)
Sector: n/a
3,983.25p
-142.50p -3.45
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,659.00p 4,665.25p 4,632.50p 4,690.50p 146,809
14/11/2024 4,704.00p 4,732.90p 4,683.50p 4,690.50p 98,246
13/11/2024 4,672.25p 4,699.25p 4,664.58p 4,681.38p 125,441
12/11/2024 4,665.75p 4,685.25p 4,656.50p 4,681.38p 109,249
11/11/2024 4,646.50p 4,664.25p 4,643.50p 4,652.25p 123,027
08/11/2024 4,598.00p 4,625.00p 4,584.25p 4,622.62p 75,608
07/11/2024 4,573.25p 4,590.50p 4,565.50p 4,578.50p 161,325
06/11/2024 4,557.75p 4,589.00p 4,547.75p 4,563.38p 167,536
05/11/2024 4,394.50p 4,418.50p 4,381.75p 4,416.25p 90,994
04/11/2024 4,404.50p 4,417.21p 4,389.00p 4,399.50p 91,609
01/11/2024 4,420.75p 4,440.00p 4,404.75p 4,430.50p 211,585
31/10/2024 4,427.75p 4,445.43p 4,420.59p 4,437.50p 144,286
30/10/2024 4,476.75p 4,493.50p 4,464.74p 4,467.50p 122,980
29/10/2024 4,475.50p 4,477.50p 4,456.75p 4,467.50p 315,023
28/10/2024 4,486.75p 4,493.50p 4,469.00p 4,472.00p 222,993
25/10/2024 4,468.50p 4,494.72p 4,464.75p 4,483.00p 208,675
24/10/2024 4,474.25p 4,483.54p 4,456.75p 4,469.87p 162,177
23/10/2024 4,490.25p 4,497.00p 4,469.88p 4,469.87p 244,587
22/10/2024 4,476.00p 4,487.50p 4,469.08p 4,481.25p 173,057
21/10/2024 4,480.50p 4,492.05p 4,467.64p 4,471.75p 134,236
18/10/2024 4,460.25p 4,478.08p 4,458.00p 4,477.00p 156,155
17/10/2024 4,487.75p 4,512.49p 4,480.75p 4,487.50p 280,602
16/10/2024 4,464.00p 4,465.50p 4,441.49p 4,462.00p 198,874
15/10/2024 4,476.25p 4,477.25p 4,440.00p 4,445.38p 150,452
14/10/2024 4,432.50p 4,472.50p 4,430.50p 4,461.50p 136,241
11/10/2024 4,408.50p 4,431.25p 4,397.20p 4,425.25p 149,955
10/10/2024 4,409.50p 4,419.50p 4,395.49p 4,416.75p 109,055
09/10/2024 4,369.00p 4,400.75p 4,366.00p 4,400.75p 72,495
08/10/2024 4,337.75p 4,369.75p 4,332.06p 4,369.25p 100,294
07/10/2024 4,361.00p 4,370.74p 4,350.50p 4,366.25p 99,265

Market data

Select a section