Market data

Select a section

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

(IUSU)
Sector: n/a
780.12p
12.13p 1.58
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 740.00p 746.25p 732.25p 738.50p 242,212
14/11/2024 740.00p 741.57p 735.05p 738.50p 19,357
13/11/2024 738.00p 742.25p 732.25p 736.25p 14,387
12/11/2024 740.50p 741.00p 735.00p 736.50p 23,630
11/11/2024 735.25p 739.88p 731.00p 739.87p 33,630
08/11/2024 716.75p 728.29p 715.75p 726.88p 73,129
07/11/2024 719.00p 722.25p 712.75p 719.25p 57,662
06/11/2024 720.75p 734.00p 712.06p 716.00p 45,805
05/11/2024 710.75p 713.25p 707.25p 713.25p 27,310
04/11/2024 718.50p 720.50p 709.00p 710.38p 123,478
01/11/2024 738.75p 741.50p 728.50p 728.50p 57,867
31/10/2024 728.50p 744.75p 726.02p 744.62p 10,735
30/10/2024 731.25p 733.75p 723.25p 728.75p 3,017
29/10/2024 740.50p 742.75p 726.00p 731.62p 23,221
28/10/2024 746.25p 747.32p 738.12p 746.37p 18,753
25/10/2024 752.75p 754.00p 746.50p 746.50p 7,821
24/10/2024 763.25p 763.25p 753.50p 752.25p 31,100
23/10/2024 748.50p 754.13p 747.25p 752.25p 138,932
22/10/2024 746.75p 753.00p 743.50p 748.12p 12,959
21/10/2024 751.25p 755.25p 748.38p 748.37p 24,042
18/10/2024 746.00p 748.75p 741.85p 748.75p 60,091
17/10/2024 759.25p 759.25p 752.50p 753.25p 141,896
16/10/2024 742.25p 749.25p 739.50p 749.25p 16,925
15/10/2024 737.25p 740.00p 735.00p 738.75p 43,330
14/10/2024 725.00p 733.00p 723.27p 732.25p 13,088
11/10/2024 714.75p 722.25p 713.50p 721.00p 135,524
10/10/2024 719.25p 727.00p 717.25p 721.75p 231,009
09/10/2024 723.75p 729.25p 718.75p 719.37p 39,290
08/10/2024 726.50p 728.99p 725.52p 727.87p 21,709
07/10/2024 737.75p 742.75p 732.25p 733.00p 57,333
04/10/2024 739.00p 742.25p 734.37p 737.50p 35,141
03/10/2024 738.25p 747.30p 736.75p 743.75p 70,002
02/10/2024 733.00p 734.82p 725.50p 732.00p 24,769
01/10/2024 723.50p 733.00p 720.00p 733.00p 58,730
30/09/2024 716.25p 718.75p 715.00p 717.75p 23,938
27/09/2024 713.75p 717.57p 709.21p 716.63p 13,129
26/09/2024 719.00p 719.00p 712.88p 712.87p 12,359
25/09/2024 714.50p 716.00p 709.16p 715.37p 51,425
24/09/2024 720.25p 720.25p 714.25p 716.87p 21,099
23/09/2024 714.25p 720.00p 713.25p 717.88p 13,720
20/09/2024 703.00p 710.25p 695.75p 707.63p 139,545
19/09/2024 705.75p 706.61p 696.96p 708.00p 7,354
18/09/2024 712.75p 714.25p 707.49p 708.00p 25,617
17/09/2024 711.00p 714.25p 709.25p 713.75p 42,207
16/09/2024 708.75p 712.25p 706.50p 708.50p 1,159,064
13/09/2024 699.50p 705.75p 699.50p 700.00p 9,590
12/09/2024 704.00p 704.25p 700.00p 697.00p 263,921
11/09/2024 699.25p 702.75p 694.72p 701.25p 202,852
10/09/2024 696.25p 702.83p 693.43p 701.25p 7,744
09/09/2024 686.50p 692.75p 686.50p 692.75p 3,130
06/09/2024 688.00p 692.50p 687.50p 689.75p 123,905
05/09/2024 695.00p 699.00p 691.00p 691.00p 59,680
04/09/2024 688.75p 697.84p 688.50p 694.88p 17,329
03/09/2024 689.25p 693.25p 687.50p 693.00p 30,353
02/09/2024 687.25p 690.71p 685.75p 685.00p 12,623
30/08/2024 680.25p 688.00p 680.25p 685.00p 4,573
29/08/2024 676.00p 680.50p 675.00p 680.00p 19,963
28/08/2024 675.00p 681.50p 675.00p 679.75p 2,073
27/08/2024 680.00p 683.00p 676.00p 676.00p 11,438
26/08/2024 683.00p 683.86p 681.50p 681.62p 22,238
23/08/2024 683.00p 683.86p 681.50p 681.62p 22,238
22/08/2024 683.00p 683.86p 681.50p 681.62p 22,238
21/08/2024 682.00p 684.75p 680.50p 684.75p 34,615
20/08/2024 684.50p 686.00p 682.25p 682.25p 16,370
19/08/2024 680.50p 685.13p 680.50p 684.50p 2,236
16/08/2024 681.75p 684.55p 680.75p 684.50p 13,595
15/08/2024 685.50p 687.75p 680.00p 683.37p 22,271
14/08/2024 685.50p 688.75p 678.75p 687.13p 272,161
13/08/2024 684.50p 687.00p 683.60p 685.25p 7,596
12/08/2024 684.00p 686.50p 680.94p 681.25p 8,301
09/08/2024 685.75p 686.25p 675.26p 681.75p 7,088
08/08/2024 684.00p 687.84p 682.75p 685.50p 63,969
07/08/2024 679.00p 691.50p 679.00p 691.50p 84,415
06/08/2024 677.50p 685.50p 673.89p 682.00p 14,916
05/08/2024 694.75p 706.50p 677.50p 681.25p 134,481
02/08/2024 689.75p 701.00p 681.25p 681.25p 194,111
01/08/2024 675.25p 683.00p 674.21p 683.00p 46,285
31/07/2024 672.50p 674.75p 666.25p 671.25p 84,009
30/07/2024 661.75p 666.75p 659.75p 660.25p 6,930
29/07/2024 658.75p 662.07p 656.34p 658.13p 10,551
26/07/2024 655.50p 657.00p 650.27p 656.50p 54,951
25/07/2024 658.00p 660.25p 655.25p 656.50p 8,507
24/07/2024 646.50p 654.75p 646.28p 650.50p 2,051
23/07/2024 651.00p 653.00p 647.00p 648.25p 7,662
22/07/2024 645.25p 650.75p 643.50p 650.25p 34,808
19/07/2024 644.50p 646.00p 641.50p 642.50p 143,489
18/07/2024 638.50p 647.50p 637.77p 647.13p 8,329

Market data

Select a section