Market data

Select a section

IShares S&P 500 Ucits ETF USD (Dist)

(IUSA)
Sector: n/a
4,291.13p
45.75p 1.08
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,271.00p 4,299.63p 4,265.01p 4,245.38p 87,202
18/09/2024 4,262.00p 4,263.55p 4,232.25p 4,245.38p 103,073
17/09/2024 4,249.50p 4,281.00p 4,247.44p 4,277.00p 154,598
16/09/2024 4,250.25p 4,254.25p 4,230.70p 4,235.25p 287,144
13/09/2024 4,244.00p 4,260.72p 4,241.02p 4,230.50p 41,006
12/09/2024 4,245.00p 4,250.75p 4,223.75p 4,162.50p 86,521
11/09/2024 4,178.75p 4,200.09p 4,145.53p 4,187.75p 136,661
10/09/2024 4,163.50p 4,198.25p 4,159.25p 4,187.75p 258,969
09/09/2024 4,139.25p 4,169.63p 4,138.16p 4,161.25p 121,508
06/09/2024 4,151.75p 4,180.17p 4,112.50p 4,118.50p 63,857
05/09/2024 4,182.25p 4,204.75p 4,161.75p 4,162.75p 51,960
04/09/2024 4,184.00p 4,210.75p 3,958.00p 4,196.25p 163,744
03/09/2024 4,293.75p 4,374.25p 4,206.25p 4,244.75p 255,225
02/09/2024 4,277.75p 4,290.00p 4,271.15p 4,251.00p 56,387
30/08/2024 4,245.00p 4,271.75p 4,237.50p 4,251.00p 116,473
29/08/2024 4,216.50p 4,274.49p 4,212.75p 4,265.75p 53,717
28/08/2024 4,241.75p 4,256.50p 4,219.50p 4,225.88p 136,987
27/08/2024 4,246.75p 4,310.25p 4,164.75p 4,231.75p 47,761
26/08/2024 4,282.00p 4,293.25p 4,269.88p 4,269.87p 78,784
23/08/2024 4,282.00p 4,293.25p 4,269.88p 4,269.87p 78,784
22/08/2024 4,282.00p 4,293.25p 4,269.88p 4,269.87p 78,784
21/08/2024 4,289.25p 4,297.60p 4,273.37p 4,278.25p 131,708
20/08/2024 4,305.75p 4,310.77p 4,277.50p 4,282.88p 88,261
19/08/2024 4,268.25p 4,287.25p 4,250.50p 4,280.75p 55,259
16/08/2024 4,304.00p 4,304.00p 4,262.50p 4,280.75p 86,369
15/08/2024 4,238.00p 4,288.00p 4,229.00p 4,284.50p 66,609
14/08/2024 4,221.25p 4,235.00p 4,202.25p 4,231.50p 80,429
13/08/2024 4,177.25p 4,198.04p 4,168.00p 4,197.38p 52,010
12/08/2024 4,173.75p 4,186.75p 4,157.98p 4,165.75p 73,465
09/08/2024 4,154.00p 4,175.25p 4,146.26p 4,154.12p 78,653
08/08/2024 4,082.25p 4,154.00p 4,063.47p 4,145.25p 136,796
07/08/2024 4,130.00p 4,176.48p 4,125.80p 4,159.75p 99,326
06/08/2024 4,096.00p 4,138.25p 4,078.25p 4,110.75p 98,988
05/08/2024 4,071.75p 4,084.50p 3,979.00p 4,068.62p 153,823
02/08/2024 4,225.50p 4,232.99p 4,124.75p 4,133.50p 84,368
01/08/2024 4,310.25p 4,331.52p 4,271.68p 4,273.75p 92,821
31/07/2024 4,253.00p 4,289.50p 4,241.25p 4,289.00p 72,660
30/07/2024 4,240.75p 4,257.80p 4,218.00p 4,220.25p 80,354
29/07/2024 4,250.00p 4,265.16p 4,223.00p 4,223.00p 71,240
26/07/2024 4,202.50p 4,227.35p 4,201.22p 4,215.50p 79,577
25/07/2024 4,206.75p 4,225.90p 4,174.46p 4,215.50p 104,264
24/07/2024 4,265.50p 4,270.40p 4,210.25p 4,213.25p 68,349
23/07/2024 4,283.75p 4,307.00p 4,277.48p 4,307.00p 66,285
22/07/2024 4,258.75p 4,290.27p 4,252.93p 4,268.50p 123,681
19/07/2024 4,273.25p 4,285.75p 4,251.25p 4,254.00p 258,454
18/07/2024 4,307.00p 4,311.75p 4,268.25p 4,268.25p 72,173
17/07/2024 4,327.25p 4,328.25p 4,283.50p 4,293.00p 97,919
16/07/2024 4,334.75p 4,356.00p 4,320.00p 4,341.75p 99,407
15/07/2024 4,324.25p 4,345.00p 4,319.85p 4,338.75p 56,585
12/07/2024 4,315.00p 4,321.75p 4,291.50p 4,321.00p 60,881
11/07/2024 4,361.75p 4,363.99p 4,312.50p 4,312.75p 71,945
10/07/2024 4,343.00p 4,352.20p 4,335.50p 4,340.25p 39,812
09/07/2024 4,338.75p 4,349.25p 4,337.25p 4,346.25p 91,539
08/07/2024 4,323.50p 4,328.75p 4,318.87p 4,325.25p 113,308
05/07/2024 4,322.25p 4,324.75p 4,302.25p 4,314.50p 43,767
04/07/2024 4,322.75p 4,328.00p 4,314.27p 4,315.75p 78,512
03/07/2024 4,322.25p 4,324.70p 4,297.27p 4,306.00p 99,653
02/07/2024 4,304.00p 4,307.25p 4,284.00p 4,304.75p 101,023
01/07/2024 4,301.75p 4,306.50p 4,279.89p 4,303.00p 176,573
28/06/2024 4,332.25p 4,353.25p 4,322.27p 4,333.75p 138,584
27/06/2024 4,308.75p 4,319.75p 4,305.00p 4,305.25p 82,790
26/06/2024 4,302.75p 4,311.63p 4,225.00p 4,305.00p 55,875
25/06/2024 4,278.50p 4,292.25p 4,270.75p 4,290.00p 69,250
24/06/2024 4,304.25p 4,308.46p 4,285.00p 4,299.75p 101,589
21/06/2024 4,310.50p 4,314.00p 4,294.50p 4,309.13p 169,811
20/06/2024 4,313.25p 4,331.75p 4,309.50p 4,314.50p 82,340
19/06/2024 4,297.00p 4,300.50p 4,291.74p 4,295.75p 59,637
18/06/2024 4,292.50p 4,303.18p 4,287.31p 4,294.87p 70,917
17/06/2024 4,267.75p 4,272.25p 4,258.23p 4,267.25p 58,805
14/06/2024 4,246.75p 4,260.38p 4,226.56p 4,253.75p 83,979
13/06/2024 4,232.00p 4,236.50p 4,216.75p 4,227.00p 81,281
12/06/2024 4,213.50p 4,228.75p 4,204.25p 4,223.25p 89,957
11/06/2024 4,204.50p 4,207.25p 4,179.54p 4,196.75p 49,857
10/06/2024 4,190.25p 4,200.00p 4,184.50p 4,195.25p 53,147
07/06/2024 4,179.50p 4,209.00p 4,149.50p 4,202.75p 59,906
06/06/2024 4,175.75p 4,186.75p 4,163.75p 4,176.25p 44,336
05/06/2024 4,137.25p 4,163.00p 4,132.00p 4,160.75p 55,296
04/06/2024 4,111.00p 4,123.52p 4,100.50p 4,108.00p 288,494
03/06/2024 4,147.50p 4,157.00p 4,108.25p 4,108.25p 98,205
31/05/2024 4,105.50p 4,117.25p 4,075.00p 4,080.25p 56,257
30/05/2024 4,117.25p 4,122.75p 4,103.99p 4,112.25p 54,835
29/05/2024 4,133.75p 4,141.24p 4,121.25p 4,137.50p 48,402
28/05/2024 4,150.50p 4,162.00p 4,133.25p 4,141.25p 58,280
27/05/2024 4,139.50p 4,154.75p 4,135.50p 4,154.00p 59,739
24/05/2024 4,139.50p 4,154.75p 4,135.50p 4,154.00p 60,777
23/05/2024 4,182.75p 4,191.82p 4,148.75p 4,169.00p 49,403
22/05/2024 4,158.25p 4,173.00p 4,157.50p 4,165.75p 40,813
21/05/2024 4,166.25p 4,247.25p 4,084.00p 4,165.75p 72,776
20/05/2024 4,167.50p 4,179.00p 4,165.50p 4,179.00p 62,453
17/05/2024 4,170.75p 4,253.50p 4,090.00p 4,157.50p 26,834
16/05/2024 4,179.50p 4,191.75p 4,176.25p 4,188.00p 64,928
15/05/2024 4,151.75p 4,166.75p 4,141.40p 4,163.75p 32,024
14/05/2024 4,145.00p 4,159.98p 4,134.75p 4,137.50p 54,830
13/05/2024 4,158.25p 4,162.25p 4,142.75p 4,144.50p 49,321
10/05/2024 4,151.25p 4,232.75p 4,070.25p 4,154.25p 37,908
09/05/2024 4,136.75p 4,148.00p 4,128.13p 4,144.25p 45,928
08/05/2024 4,140.50p 4,219.00p 4,057.25p 4,133.25p 61,983
07/05/2024 4,114.50p 4,125.50p 4,113.00p 4,125.50p 51,678
06/05/2024 4,033.00p 4,066.68p 4,028.00p 4,059.75p 72,100
03/05/2024 4,033.00p 4,066.68p 4,028.00p 4,059.75p 72,080
02/05/2024 4,010.75p 4,029.25p 4,004.58p 4,011.75p 78,557
01/05/2024 4,016.50p 4,017.25p 3,997.07p 4,005.75p 100,203
30/04/2024 4,062.75p 4,064.00p 4,041.25p 4,043.50p 95,425
29/04/2024 4,064.25p 4,074.50p 4,052.50p 4,052.50p 59,997
26/04/2024 4,054.75p 4,080.50p 4,041.50p 4,072.75p 58,030
25/04/2024 4,020.50p 4,022.50p 3,984.55p 3,993.75p 109,107
24/04/2024 4,069.75p 4,074.50p 4,050.00p 4,055.88p 65,172
23/04/2024 4,045.75p 4,058.75p 4,028.75p 4,053.50p 71,256
22/04/2024 4,013.75p 4,044.50p 4,010.00p 4,020.25p 71,583
19/04/2024 3,993.00p 4,011.00p 3,989.00p 4,005.50p 89,616
18/04/2024 4,027.50p 4,042.75p 4,011.00p 4,033.50p 42,615
17/04/2024 4,041.25p 4,057.19p 4,023.50p 4,023.50p 86,055
16/04/2024 4,045.25p 4,057.75p 4,034.90p 4,051.00p 97,550
15/04/2024 4,110.25p 4,128.95p 4,097.75p 4,105.50p 63,801
12/04/2024 4,137.50p 4,142.25p 4,116.75p 4,121.00p 121,187
11/04/2024 4,098.50p 4,100.50p 4,075.95p 4,100.13p 61,326
10/04/2024 4,095.75p 4,098.00p 4,058.34p 4,091.00p 67,857
09/04/2024 4,097.75p 4,109.25p 4,053.25p 4,067.50p 39,410
08/04/2024 4,096.75p 4,113.75p 4,092.30p 4,099.75p 53,991
05/04/2024 4,070.25p 4,103.25p 4,044.00p 4,097.25p 55,191
04/04/2024 4,112.25p 4,131.75p 4,110.00p 4,122.75p 106,483
03/04/2024 4,117.25p 4,127.00p 4,111.80p 4,118.25p 98,436
02/04/2024 4,166.75p 4,166.75p 4,107.25p 4,114.00p 95,022
01/04/2024 4,141.50p 4,149.20p 4,133.10p 4,134.25p 57,999
29/03/2024 4,141.50p 4,149.20p 4,133.10p 4,134.25p 57,999
28/03/2024 4,141.50p 4,149.20p 4,133.10p 4,134.25p 57,999
27/03/2024 4,116.25p 4,134.50p 4,110.80p 4,118.50p 49,383
26/03/2024 4,114.50p 4,125.81p 4,113.65p 4,121.00p 396,995
25/03/2024 4,130.00p 4,133.75p 4,105.90p 4,114.25p 68,856
22/03/2024 4,138.25p 4,154.00p 4,128.25p 4,132.00p 83,228
21/03/2024 4,091.00p 4,133.20p 4,081.75p 4,131.25p 56,435
20/03/2024 4,052.00p 4,063.50p 4,050.50p 4,051.75p 85,429

Market data

Select a section