Market data

Select a section

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

(IUUS)
Sector: n/a
$9.28
$-0.35 -3.62
Last updated: 16:40:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $9.55 $9.65 $9.27 $9.28 874,624
03/04/2025 $9.48 $9.69 $9.45 $9.63 291,034
02/04/2025 $9.60 $9.62 $9.52 $9.62 52,804
01/04/2025 $9.52 $9.58 $9.47 $9.56 394,054
31/03/2025 $9.48 $9.55 $9.41 $9.50 61,788
28/03/2025 $9.41 $9.49 $9.35 $9.45 23,465
27/03/2025 $9.36 $9.43 $9.30 $9.38 18,636
26/03/2025 $9.22 $9.37 $9.22 $9.32 192,766
25/03/2025 $9.50 $9.50 $9.28 $9.28 39,760
24/03/2025 $9.53 $9.55 $9.48 $9.51 8,475
21/03/2025 $9.49 $9.54 $9.42 $9.44 103,616
20/03/2025 $9.50 $9.53 $9.46 $9.49 167,768
19/03/2025 $9.46 $9.51 $9.42 $9.45 392,239
18/03/2025 $9.53 $9.55 $9.39 $9.44 43,469
17/03/2025 $9.45 $9.56 $9.42 $9.53 117,715
14/03/2025 $9.30 $9.43 $9.30 $9.40 45,204
13/03/2025 $9.26 $9.31 $9.24 $9.24 36,738
12/03/2025 $9.31 $9.37 $9.22 $9.27 145,153
11/03/2025 $9.38 $9.45 $9.29 $9.29 34,495
10/03/2025 $9.24 $9.41 $9.23 $9.35 82,967
07/03/2025 $9.14 $9.27 $9.11 $9.20 598,441
06/03/2025 $9.23 $9.30 $9.14 $9.18 3,581,274
05/03/2025 $9.38 $9.47 $9.25 $9.25 638,613
04/03/2025 $9.53 $9.59 $9.47 $9.48 322,381
28/02/2025 $9.43 $9.48 $9.38 $9.42 118,770
27/02/2025 $9.63 $9.65 $9.45 $9.47 644,214
26/02/2025 $9.53 $9.67 $9.53 $9.63 105,584
25/02/2025 $9.64 $9.67 $9.40 $9.49 203,275
24/02/2025 $9.68 $9.70 $9.56 $9.60 13,358
21/02/2025 $9.66 $9.69 $9.62 $9.66 9,795
20/02/2025 $9.63 $9.68 $9.56 $9.61 302,148
19/02/2025 $9.61 $9.66 $9.56 $9.65 55,295
18/02/2025 $9.50 $9.60 $9.47 $9.57 85,111
17/02/2025 $9.49 $9.55 $9.44 $9.51 32,839
14/02/2025 $9.55 $9.62 $9.52 $9.57 38,119
13/02/2025 $9.54 $9.58 $9.51 $9.54 44,079
12/02/2025 $9.54 $9.57 $9.40 $9.49 48,121
11/02/2025 $9.49 $9.52 $9.39 $9.47 78,300
10/02/2025 $9.38 $9.48 $9.36 $9.43 65,005
07/02/2025 $9.42 $9.47 $9.40 $9.40 34,541
06/02/2025 $9.44 $9.49 $9.35 $9.42 42,395
05/02/2025 $9.33 $9.44 $9.30 $9.42 33,415
04/02/2025 $9.43 $9.44 $9.30 $9.40 571,748
03/02/2025 $9.27 $9.40 $9.18 $9.40 238,367
31/01/2025 $9.43 $9.45 $9.36 $9.40 24,681
30/01/2025 $9.28 $9.38 $9.27 $9.38 42,665
29/01/2025 $9.21 $9.32 $9.17 $9.25 65,203
28/01/2025 $9.35 $9.41 $9.14 $9.14 37,355
27/01/2025 $9.55 $9.60 $9.12 $9.17 600,876
24/01/2025 $9.48 $9.55 $9.42 $9.54 98,836
23/01/2025 $9.44 $9.53 $9.42 $9.50 327,723
22/01/2025 $9.63 $9.68 $9.47 $9.47 692,870
21/01/2025 $9.53 $9.64 $9.50 $9.63 248,429
20/01/2025 $9.50 $9.55 $9.47 $9.51 10,801
17/01/2025 $9.49 $9.52 $9.42 $9.51 46,454
16/01/2025 $9.24 $9.40 $9.22 $9.24 374,080
15/01/2025 $9.11 $9.31 $9.09 $9.24 331,513
14/01/2025 $8.99 $9.08 $8.96 $9.05 116,167
13/01/2025 $9.07 $9.11 $8.91 $8.92 158,748
10/01/2025 $9.14 $9.22 $9.06 $9.07 260,314
09/01/2025 $9.12 $9.17 $9.10 $9.14 6,763
08/01/2025 $9.16 $9.17 $9.03 $9.09 234,839
07/01/2025 $9.18 $9.26 $9.16 $9.16 122,662
06/01/2025 $9.28 $9.33 $9.15 $9.20 57,318
03/01/2025 $9.19 $9.30 $9.17 $9.30 100,862
02/01/2025 $9.13 $9.21 $9.12 $9.19 392,465
01/01/2025 $9.13 $9.16 $9.12 $9.13 5,119
31/12/2024 $9.13 $9.16 $9.12 $9.13 5,119
30/12/2024 $9.14 $9.18 $9.04 $9.07 206,783
27/12/2024 $9.30 $9.30 $9.12 $9.15 172,990
26/12/2024 $9.14 $9.18 $9.13 $9.14 3,881
25/12/2024 $9.14 $9.18 $9.13 $9.14 3,881
24/12/2024 $9.14 $9.18 $9.13 $9.14 3,881
23/12/2024 $9.14 $9.14 $9.03 $9.10 306,557
20/12/2024 $9.02 $9.10 $8.95 $9.10 187,480
19/12/2024 $8.96 $9.03 $8.92 $9.03 145,188
18/12/2024 $9.17 $9.18 $9.12 $9.14 863,680
17/12/2024 $9.19 $9.20 $9.13 $9.16 31,650
16/12/2024 $9.27 $9.29 $9.25 $9.26 100,897
13/12/2024 $9.27 $9.31 $9.25 $9.30 31,573
12/12/2024 $9.26 $9.33 $9.23 $9.32 116,219
11/12/2024 $9.33 $9.36 $9.28 $9.28 304,630
10/12/2024 $9.39 $9.45 $9.26 $9.33 135,109
09/12/2024 $9.48 $9.53 $9.39 $9.44 80,360
06/12/2024 $9.63 $9.67 $9.51 $9.51 151,500
05/12/2024 $9.65 $9.67 $9.58 $9.65 21,405
04/12/2024 $9.58 $9.64 $9.55 $9.61 93,433
03/12/2024 $9.68 $9.77 $9.65 $9.68 139,362
02/12/2024 $9.88 $9.90 $9.69 $9.73 4,247,840
29/11/2024 $9.90 $9.94 $9.87 $9.90 556,151
28/11/2024 $9.88 $9.93 $9.84 $9.90 6,747
27/11/2024 $9.90 $9.97 $9.86 $9.93 51,760
26/11/2024 $9.73 $9.84 $9.72 $9.84 40,181
25/11/2024 $9.76 $9.81 $9.68 $9.68 70,782
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

Market data

Select a section