Market data

Select a section

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

(IUUS)
Sector: n/a
$9.75
$0.01 0.08
Last updated: 12:30:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $9.81 $9.83 $9.74 $9.72 20,145
21/11/2024 $9.68 $9.73 $9.60 $9.72 54,229
20/11/2024 $9.61 $9.64 $9.57 $9.56 31,994
19/11/2024 $9.56 $9.57 $9.51 $9.55 5,346
18/11/2024 $9.45 $9.55 $9.38 $9.55 84,610
15/11/2024 $9.30 $9.43 $9.29 $9.38 59,991
14/11/2024 $9.38 $9.40 $9.33 $9.36 85,798
13/11/2024 $9.34 $9.43 $9.34 $9.36 6,172
12/11/2024 $9.48 $9.51 $9.39 $9.39 117,999
11/11/2024 $9.39 $9.54 $9.39 $9.54 114,325
08/11/2024 $9.27 $9.43 $9.27 $9.39 1,386,776
07/11/2024 $9.28 $9.37 $9.25 $9.34 1,823,125
06/11/2024 $9.45 $9.45 $9.18 $9.22 138,499
05/11/2024 $9.25 $9.28 $9.19 $9.28 135,052
04/11/2024 $9.34 $9.34 $9.19 $9.20 105,363
01/11/2024 $9.60 $9.60 $9.43 $9.43 1,149,233
31/10/2024 $9.47 $9.59 $9.41 $9.58 17,802
30/10/2024 $9.49 $9.52 $9.43 $9.48 128,702
29/10/2024 $9.64 $9.64 $9.48 $9.51 91,325
28/10/2024 $9.65 $9.71 $9.60 $9.68 90,432
25/10/2024 $9.75 $9.78 $9.69 $9.69 10,002
24/10/2024 $9.84 $9.89 $9.53 $9.73 102,604
23/10/2024 $9.73 $9.78 $9.70 $9.73 243,952
22/10/2024 $9.75 $9.81 $9.65 $9.72 119,801
21/10/2024 $9.81 $9.85 $9.71 $9.71 146,583
18/10/2024 $9.70 $9.76 $9.69 $9.76 42,662
17/10/2024 $9.76 $9.86 $9.74 $9.80 62,615
16/10/2024 $9.63 $9.74 $9.61 $9.73 42,377
15/10/2024 $9.63 $9.69 $9.62 $9.67 139,388
14/10/2024 $9.46 $9.56 $9.44 $9.56 170,012
11/10/2024 $9.36 $9.45 $9.32 $9.43 34,568
10/10/2024 $9.42 $9.49 $9.38 $9.41 978,051
09/10/2024 $9.48 $9.53 $9.39 $9.41 295,942
08/10/2024 $9.51 $9.55 $9.50 $9.52 134,377
07/10/2024 $9.71 $9.75 $9.58 $9.59 85,742
04/10/2024 $9.74 $9.75 $9.61 $9.67 166,616
03/10/2024 $9.73 $9.80 $9.71 $9.74 35,422
02/10/2024 $9.73 $9.74 $9.64 $9.72 77,605
01/10/2024 $9.63 $9.73 $9.62 $9.73 87,184
30/09/2024 $9.62 $9.64 $9.55 $9.64 227,625
27/09/2024 $9.54 $9.62 $9.52 $9.61 38,958
26/09/2024 $9.59 $9.62 $9.53 $9.56 127,206
25/09/2024 $9.54 $9.56 $9.50 $9.55 31,701
24/09/2024 $9.61 $9.61 $9.52 $9.61 102,091
23/09/2024 $9.51 $9.60 $9.46 $9.59 524,022
20/09/2024 $9.25 $9.43 $9.25 $9.39 270,397
19/09/2024 $9.33 $9.38 $9.20 $9.20 350,252
18/09/2024 $9.41 $9.42 $9.35 $9.35 50,232
17/09/2024 $9.39 $9.42 $9.37 $9.39 64,487
16/09/2024 $9.33 $9.40 $9.31 $9.36 222,500
13/09/2024 $9.20 $9.28 $9.19 $9.15 75,549
12/09/2024 $9.18 $9.20 $9.14 $9.08 135,250
11/09/2024 $9.15 $9.19 $9.04 $9.16 266,915
10/09/2024 $9.23 $9.23 $9.10 $9.16 118,988
09/09/2024 $9.05 $9.06 $9.00 $9.06 168,356
06/09/2024 $9.11 $9.16 $9.06 $9.07 50,263
05/09/2024 $9.12 $9.20 $9.09 $9.09 65,344
04/09/2024 $9.05 $9.17 $9.04 $9.14 3,727,574
03/09/2024 $9.05 $9.10 $9.02 $9.08 513,953
02/09/2024 $9.05 $9.08 $9.03 $8.99 940,905
30/08/2024 $9.02 $9.05 $8.99 $8.99 220,546
29/08/2024 $8.96 $8.97 $8.90 $8.95 114,352
28/08/2024 $8.97 $9.01 $8.93 $8.98 56,625
27/08/2024 $9.02 $9.03 $8.94 $8.94 297,712
26/08/2024 $8.96 $8.97 $8.92 $8.92 113,448
23/08/2024 $8.96 $8.97 $8.92 $8.92 113,448
22/08/2024 $8.96 $8.97 $8.92 $8.92 113,448
21/08/2024 $8.90 $8.96 $8.86 $8.95 37,893
20/08/2024 $8.90 $8.93 $8.88 $8.88 53,058
19/08/2024 $8.86 $8.86 $8.83 $8.83 202,216
16/08/2024 $8.81 $8.85 $8.77 $8.83 49,863
15/08/2024 $8.80 $8.81 $8.72 $8.78 105,164
14/08/2024 $8.79 $8.84 $8.75 $8.82 46,332
13/08/2024 $8.76 $8.81 $8.74 $8.78 286,838
12/08/2024 $8.73 $8.76 $8.69 $8.70 11,620
09/08/2024 $8.74 $8.75 $8.59 $8.70 173,513
08/08/2024 $8.68 $8.75 $8.67 $8.72 211,927
07/08/2024 $8.67 $8.80 $8.64 $8.80 233,934
06/08/2024 $8.64 $8.70 $8.52 $8.66 78,520
05/08/2024 $8.74 $9.03 $8.63 $8.68 311,220
02/08/2024 $8.74 $9.00 $8.71 $8.70 305,866
01/08/2024 $8.65 $8.72 $8.56 $8.72 84,609
31/07/2024 $8.63 $8.67 $8.56 $8.61 93,533
30/07/2024 $8.48 $8.52 $8.47 $8.47 109,694
29/07/2024 $8.46 $8.50 $8.41 $8.46 7,747
26/07/2024 $8.40 $8.46 $8.36 $8.44 65,010
25/07/2024 $8.48 $8.52 $8.43 $8.44 42,981
24/07/2024 $8.35 $8.47 $8.33 $8.41 40,562
23/07/2024 $8.41 $8.42 $8.37 $8.37 20,231
22/07/2024 $8.34 $8.41 $8.33 $8.40 54,247
19/07/2024 $8.33 $8.37 $8.29 $8.30 284,239
18/07/2024 $8.36 $8.39 $8.30 $8.39 213,695
17/07/2024 $8.30 $8.41 $8.30 $8.38 25,530
16/07/2024 $8.28 $8.32 $8.25 $8.30 33,307
15/07/2024 $8.45 $8.48 $8.27 $8.27 191,192
12/07/2024 $8.40 $8.47 $8.37 $8.47 190,773
11/07/2024 $8.26 $8.40 $8.24 $8.39 330,451
10/07/2024 $8.19 $8.19 $8.16 $8.19 22,387
09/07/2024 $8.17 $8.18 $8.13 $8.18 1,479,080
08/07/2024 $8.13 $8.17 $8.12 $8.12 156,485
05/07/2024 $8.10 $8.16 $8.10 $8.13 117,621
04/07/2024 $8.15 $8.16 $8.13 $8.13 6,638
03/07/2024 $8.09 $8.18 $8.07 $8.14 196,439
02/07/2024 $8.04 $8.08 $8.01 $8.06 7,036
01/07/2024 $8.10 $8.18 $8.07 $8.07 119,659
28/06/2024 $8.22 $8.23 $8.09 $8.09 570,746
27/06/2024 $8.19 $8.19 $8.14 $8.18 64,053
26/06/2024 $8.17 $8.21 $8.15 $8.17 369,705
25/06/2024 $8.26 $8.31 $8.20 $8.20 13,519
24/06/2024 $8.20 $8.29 $8.15 $8.27 284,622
21/06/2024 $8.23 $8.25 $8.19 $8.19 274,595
20/06/2024 $8.17 $8.24 $8.15 $8.19 64,131
19/06/2024 $8.16 $8.16 $8.13 $8.13 2,846
18/06/2024 $8.08 $8.13 $8.07 $8.13 103,854
17/06/2024 $8.25 $8.28 $8.15 $8.19 70,190
14/06/2024 $8.26 $8.26 $8.18 $8.21 35,805
13/06/2024 $8.20 $8.28 $8.18 $8.19 14,910
12/06/2024 $8.30 $8.39 $8.22 $8.25 100,607
11/06/2024 $8.35 $8.37 $8.23 $8.29 53,589
10/06/2024 $8.27 $8.32 $8.20 $8.31 314,167
07/06/2024 $8.33 $8.36 $8.24 $8.30 144,491
06/06/2024 $8.43 $8.46 $8.35 $8.40 29,773
05/06/2024 $8.49 $8.50 $8.42 $8.44 34,453
04/06/2024 $8.48 $8.48 $8.38 $8.38 100,323
03/06/2024 $8.57 $8.64 $8.47 $8.47 327,796
31/05/2024 $8.45 $8.50 $8.40 $8.48 418,122
30/05/2024 $8.34 $8.36 $8.30 $8.35 289,207
29/05/2024 $8.38 $8.44 $8.29 $8.29 11,878
28/05/2024 $8.46 $8.49 $8.40 $8.45 72,593
27/05/2024 $8.38 $8.46 $8.34 $8.46 33,445

Market data

Select a section