Market data

Select a section

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

(IUSU)
Sector: n/a
776.75p
-1.00p -0.13
Last updated: 13:09:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 645.00p 645.00p 638.00p 643.75p 17,767
16/07/2024 637.75p 643.50p 637.75p 640.12p 29,505
15/07/2024 650.00p 653.25p 637.75p 637.75p 29,182
12/07/2024 650.50p 653.00p 648.29p 653.00p 71,915
11/07/2024 641.50p 649.25p 639.04p 649.00p 159,963
10/07/2024 639.50p 640.00p 634.75p 637.62p 3,839
09/07/2024 633.75p 640.00p 633.75p 640.00p 12,562
08/07/2024 635.00p 638.00p 633.00p 633.00p 5,773
05/07/2024 635.75p 637.75p 633.73p 635.25p 11,489
04/07/2024 638.75p 640.25p 636.04p 636.75p 22,556
03/07/2024 636.25p 640.00p 634.50p 637.25p 102,787
02/07/2024 635.00p 637.34p 633.26p 635.50p 10,322
01/07/2024 638.75p 643.25p 638.00p 638.37p 40,775
28/06/2024 647.25p 650.25p 640.88p 640.88p 13,286
27/06/2024 648.00p 648.00p 643.00p 646.88p 29,603
26/06/2024 646.75p 647.25p 644.00p 647.25p 40,070
25/06/2024 651.75p 655.75p 646.75p 646.75p 17,033
24/06/2024 648.00p 653.09p 646.02p 650.75p 34,053
21/06/2024 650.75p 652.74p 648.88p 648.87p 6,606
20/06/2024 642.75p 648.75p 640.95p 646.62p 13,573
19/06/2024 640.75p 641.00p 638.13p 638.12p 14,272
18/06/2024 637.00p 640.50p 635.76p 640.50p 23,356
17/06/2024 649.50p 650.29p 643.76p 645.38p 17,190
14/06/2024 647.75p 648.38p 643.88p 648.37p 7,518
13/06/2024 642.75p 647.14p 640.50p 642.12p 35,939
12/06/2024 649.00p 655.25p 640.75p 642.75p 382,776
11/06/2024 653.50p 657.74p 648.00p 651.25p 286,192
10/06/2024 648.50p 653.50p 646.57p 653.50p 67,446
07/06/2024 653.50p 654.25p 650.00p 652.50p 95,969
06/06/2024 658.75p 659.50p 654.45p 656.62p 53,825
05/06/2024 661.00p 663.89p 660.25p 661.25p 23,852
04/06/2024 660.50p 663.00p 656.25p 656.25p 237,024
03/06/2024 674.75p 677.76p 662.75p 662.75p 43,638
31/05/2024 665.00p 667.25p 661.50p 667.25p 4,265
30/05/2024 655.75p 656.00p 652.25p 655.25p 21,421
29/05/2024 655.75p 658.75p 652.25p 652.25p 24,868
28/05/2024 656.25p 662.00p 656.25p 661.25p 27,754
27/05/2024 656.00p 663.00p 656.00p 663.00p 26,133

Market data

Select a section