Market data

Select a section

IShares S&P 500 Ucits ETF USD (Dist)

(IUSA)
Sector: n/a
4,758.88p
12.88p 0.27
Last updated: 12:09:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 4,314.75p 4,379.27p 4,313.75p 4,340.75p 118,996
03/10/2024 4,309.25p 4,343.25p 4,298.50p 4,329.00p 122,360
02/10/2024 4,270.00p 4,295.00p 4,259.25p 4,290.50p 129,419
01/10/2024 4,290.00p 4,307.75p 4,257.00p 4,275.50p 200,712
30/09/2024 4,260.50p 4,270.25p 4,246.95p 4,262.63p 77,593
27/09/2024 4,271.00p 4,279.69p 4,268.85p 4,275.62p 82,793
26/09/2024 4,302.25p 4,307.50p 4,256.24p 4,258.75p 104,077
25/09/2024 4,247.50p 4,274.00p 4,247.00p 4,272.00p 86,666
24/09/2024 4,272.00p 4,273.87p 4,239.50p 4,258.50p 69,771
23/09/2024 4,273.25p 4,286.88p 4,258.75p 4,263.00p 84,139
20/09/2024 4,264.00p 4,276.74p 4,257.00p 4,264.00p 139,490
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

Market data

Select a section