Market data

Select a section

iShares V Public Limited Company Ish SP500 UTILIT Sctr Ucits ETF USD Acc

(IUSU)
Sector: n/a
743.63p
11.63p 1.59
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 738.50p 743.75p 735.50p 743.63p 192,328
15/05/2025 722.00p 733.75p 717.00p 732.00p 8,234
14/05/2025 719.50p 723.75p 710.75p 714.75p 20,823
13/05/2025 727.75p 731.25p 724.26p 728.00p 28,836
12/05/2025 732.25p 748.75p 728.13p 728.13p 55,869
09/05/2025 732.50p 732.75p 725.00p 726.38p 25,441
08/05/2025 739.00p 740.00p 728.25p 734.63p 23,044
07/05/2025 731.50p 732.25p 726.50p 731.37p 1,911
06/05/2025 724.00p 730.75p 714.26p 730.75p 8,750
05/05/2025 724.75p 728.25p 718.02p 724.13p 8,342
02/05/2025 724.75p 728.25p 718.02p 724.13p 8,342
01/05/2025 717.75p 728.57p 714.07p 726.63p 32,213
30/04/2025 717.25p 718.50p 703.52p 711.63p 5,865
29/04/2025 707.50p 711.25p 706.50p 710.75p 30,143
28/04/2025 707.50p 711.25p 703.27p 707.50p 2,805
25/04/2025 712.00p 717.00p 708.00p 708.50p 3,738
24/04/2025 713.75p 716.50p 706.01p 710.50p 67,055
23/04/2025 718.50p 720.00p 713.00p 713.37p 2,659
22/04/2025 694.25p 702.25p 688.75p 702.25p 78,591
21/04/2025 705.00p 716.00p 704.00p 713.37p 5,525
18/04/2025 705.00p 716.00p 704.00p 713.37p 5,525
17/04/2025 705.00p 716.00p 704.00p 713.37p 5,525
16/04/2025 708.25p 713.75p 704.75p 713.75p 5,629
15/04/2025 715.50p 715.50p 708.53p 713.00p 8,864
14/04/2025 706.25p 712.50p 698.75p 709.12p 28,205
11/04/2025 698.50p 707.00p 689.65p 694.00p 87,016
10/04/2025 720.75p 720.90p 702.00p 702.87p 19,152
09/04/2025 682.75p 690.25p 674.00p 677.50p 4,135
08/04/2025 707.50p 714.25p 700.54p 705.63p 21,074
07/04/2025 689.00p 703.88p 680.00p 690.00p 30,296
04/04/2025 732.25p 742.00p 715.79p 716.25p 165,968
03/04/2025 723.00p 736.50p 722.50p 733.13p 13,651
02/04/2025 737.75p 742.00p 735.00p 741.87p 35,599
01/04/2025 737.75p 741.50p 734.50p 740.12p 43,202
31/03/2025 726.75p 740.00p 726.50p 735.75p 46,677
28/03/2025 731.75p 732.25p 720.50p 730.50p 15,218
27/03/2025 725.00p 728.00p 722.75p 723.50p 20,881
26/03/2025 725.00p 726.50p 719.25p 723.00p 4,870
25/03/2025 729.00p 734.25p 715.50p 715.50p 6,270
24/03/2025 738.50p 738.50p 729.25p 735.50p 11,207
21/03/2025 732.50p 737.00p 729.02p 731.13p 20,964
20/03/2025 734.75p 736.00p 729.00p 732.00p 9,918
19/03/2025 728.75p 730.50p 726.00p 728.00p 19,992
18/03/2025 727.25p 734.50p 722.25p 726.25p 10,832
17/03/2025 727.75p 736.50p 726.26p 733.87p 80,013
14/03/2025 720.50p 729.25p 718.00p 727.75p 59,438
13/03/2025 713.50p 718.50p 713.39p 714.25p 22,407
12/03/2025 717.75p 724.00p 711.76p 714.75p 11,467
11/03/2025 720.75p 734.25p 716.50p 717.88p 16,341
10/03/2025 721.25p 727.76p 713.52p 724.13p 17,820
07/03/2025 710.00p 718.00p 705.25p 711.25p 5,056
06/03/2025 716.75p 721.75p 707.25p 712.00p 22,327
05/03/2025 731.25p 735.25p 718.00p 718.87p 38,752
04/03/2025 752.25p 755.75p 744.00p 745.25p 21,764
03/03/2025 753.00p 758.50p 749.75p 750.00p 50,516
28/02/2025 745.25p 755.75p 745.00p 748.25p 4,519
27/02/2025 759.75p 763.00p 748.38p 748.37p 23,914
26/02/2025 755.75p 760.25p 753.50p 758.13p 4,646
25/02/2025 761.00p 765.00p 743.28p 749.00p 26,717
24/02/2025 767.75p 768.25p 758.00p 759.00p 20,459
21/02/2025 765.75p 764.75p 761.00p 763.88p 2,082
20/02/2025 765.75p 768.00p 758.75p 760.50p 20,212
19/02/2025 763.00p 766.63p 760.02p 766.63p 12,223
18/02/2025 752.50p 759.75p 752.25p 758.00p 33,064
17/02/2025 753.00p 756.25p 750.00p 754.13p 8,136
14/02/2025 757.25p 762.50p 755.75p 759.75p 3,329
13/02/2025 765.00p 767.50p 760.00p 760.75p 18,130
12/02/2025 768.00p 768.00p 757.75p 763.75p 8,847
11/02/2025 766.50p 770.00p 756.50p 762.87p 19,782
10/02/2025 757.00p 761.50p 754.75p 761.50p 7,786
07/02/2025 754.50p 760.24p 754.50p 757.75p 191,034
06/02/2025 760.50p 766.00p 754.75p 752.00p 193,551
05/02/2025 746.00p 753.50p 744.75p 752.00p 47,860
04/02/2025 759.50p 761.50p 742.46p 749.50p 20,320
03/02/2025 754.00p 757.00p 746.50p 755.75p 27,116
31/01/2025 760.25p 761.75p 754.00p 757.50p 45,314
30/01/2025 748.00p 753.00p 745.40p 753.00p 5,475
29/01/2025 740.50p 750.75p 736.25p 744.00p 13,391
28/01/2025 751.25p 756.50p 735.25p 735.25p 39,347
27/01/2025 767.50p 771.25p 731.75p 734.38p 416,735
24/01/2025 765.00p 769.75p 759.23p 763.88p 66,215
23/01/2025 766.75p 771.75p 765.50p 770.00p 69,933
22/01/2025 781.00p 783.00p 767.75p 769.50p 82,015
21/01/2025 780.00p 784.95p 777.25p 781.62p 10,752
20/01/2025 779.75p 779.75p 770.75p 772.75p 13,425
17/01/2025 776.75p 781.50p 774.50p 780.12p 46,548
16/01/2025 762.50p 768.00p 754.00p 758.00p 40,104
15/01/2025 750.00p 759.25p 742.25p 758.00p 33,384
14/01/2025 737.25p 745.00p 734.75p 742.50p 69,888
13/01/2025 746.25p 750.75p 732.75p 732.75p 36,714
10/01/2025 742.25p 754.00p 737.93p 743.50p 146,946
09/01/2025 744.25p 747.00p 739.50p 742.50p 187,097
08/01/2025 733.75p 740.75p 731.50p 736.12p 102,681
07/01/2025 733.75p 736.50p 726.21p 734.75p 17,408
06/01/2025 744.75p 747.25p 731.50p 734.50p 11,971
03/01/2025 741.00p 750.50p 738.00p 749.25p 97,111
02/01/2025 727.75p 743.50p 726.50p 741.63p 44,116
01/01/2025 728.75p 730.75p 723.25p 728.75p 1,887
31/12/2024 728.75p 730.75p 723.25p 728.75p 1,887
30/12/2024 724.50p 729.75p 720.75p 725.00p 3,476
27/12/2024 727.75p 735.25p 726.25p 726.63p 14,066
26/12/2024 733.25p 735.50p 725.00p 729.25p 1,655
25/12/2024 733.25p 735.50p 725.00p 729.25p 1,655
24/12/2024 733.25p 735.50p 725.00p 729.25p 1,655
23/12/2024 723.50p 728.50p 721.00p 726.00p 15,981
20/12/2024 723.25p 723.25p 713.50p 723.25p 10,939
19/12/2024 707.25p 719.25p 699.75p 719.25p 53,428
18/12/2024 718.25p 724.75p 718.25p 719.12p 22,428
17/12/2024 724.25p 725.75p 717.00p 721.00p 35,290
16/12/2024 732.25p 740.25p 728.50p 729.75p 12,644
13/12/2024 733.50p 737.00p 732.11p 736.50p 15,056
12/12/2024 731.50p 735.50p 723.00p 734.00p 17,149
11/12/2024 731.00p 733.50p 727.88p 728.25p 32,255
10/12/2024 739.00p 741.25p 725.75p 732.12p 36,798
09/12/2024 745.75p 747.25p 734.50p 737.75p 10,011
06/12/2024 754.75p 760.75p 746.50p 746.50p 29,525
05/12/2024 755.00p 758.75p 752.80p 757.12p 23,606
04/12/2024 760.50p 761.25p 753.23p 755.00p 20,400
03/12/2024 764.00p 771.75p 760.75p 765.00p 184,396
02/12/2024 777.75p 781.50p 768.25p 769.62p 34,581
29/11/2024 783.50p 783.75p 778.25p 778.25p 21,835
28/11/2024 786.75p 783.14p 779.27p 781.00p 4,171
27/11/2024 786.75p 789.25p 783.25p 783.25p 11,267
26/11/2024 776.50p 783.50p 771.50p 783.50p 17,547
25/11/2024 777.00p 779.25p 770.63p 770.63p 19,847
22/11/2024 781.50p 785.00p 776.25p 770.25p 49,688
21/11/2024 763.50p 771.72p 757.50p 770.25p 31,365
20/11/2024 757.25p 760.50p 755.30p 757.38p 34,402
19/11/2024 755.75p 756.31p 751.79p 754.25p 36,856
18/11/2024 750.25p 754.25p 744.25p 754.25p 84,743

Market data

Select a section