iShares V Public Limited Company Ish SP500 UTILIT Sctr Ucits ETF USD Acc
(IUUS)
Sector: n/a
Historic Prices - up to 10 years
|
09/07/2025
|
$9.87
|
$9.93
|
$9.83
|
$9.93
|
160,837
|
|
08/07/2025
|
$9.93
|
$9.97
|
$9.78
|
$9.84
|
282,379
|
|
07/07/2025
|
$9.92
|
$9.97
|
$9.91
|
$9.95
|
77,097
|
|
04/07/2025
|
$9.92
|
$9.95
|
$9.89
|
$9.91
|
13,015
|
|
03/07/2025
|
$9.89
|
$9.99
|
$9.86
|
$9.95
|
193,277
|
|
02/07/2025
|
$10.00
|
$10.00
|
$9.84
|
$9.86
|
505,554
|
|
01/07/2025
|
$9.93
|
$9.95
|
$9.81
|
$9.90
|
1,328,097
|
|
30/06/2025
|
$9.90
|
$9.91
|
$9.81
|
$9.86
|
253,804
|
|
27/06/2025
|
$9.88
|
$9.93
|
$9.87
|
$9.91
|
35,035
|
|
26/06/2025
|
$9.80
|
$9.86
|
$9.79
|
$9.82
|
161,551
|
|
25/06/2025
|
$9.91
|
$9.96
|
$9.78
|
$9.79
|
80,421
|
|
24/06/2025
|
$9.91
|
$9.94
|
$9.88
|
$9.93
|
617,914
|
|
23/06/2025
|
$9.73
|
$9.89
|
$9.69
|
$9.84
|
1,583,424
|
|
20/06/2025
|
$9.71
|
$9.82
|
$9.69
|
$9.82
|
96,568
|
|
19/06/2025
|
$9.71
|
$9.73
|
$9.67
|
$9.67
|
2,102
|
|
18/06/2025
|
$9.73
|
$9.73
|
$9.67
|
$9.73
|
57,591
|
|
17/06/2025
|
$9.72
|
$9.78
|
$9.65
|
$9.70
|
30,215
|
|
16/06/2025
|
$9.82
|
$9.91
|
$9.82
|
$9.85
|
182,721
|
|
13/06/2025
|
$9.89
|
$9.89
|
$9.80
|
$9.87
|
26,362
|
|
12/06/2025
|
$9.74
|
$9.86
|
$9.72
|
$9.83
|
19,909
|
|
11/06/2025
|
$9.75
|
$9.81
|
$9.73
|
$9.77
|
54,223
|
|
10/06/2025
|
$9.75
|
$9.79
|
$9.71
|
$9.75
|
199,202
|
|
09/06/2025
|
$9.77
|
$9.83
|
$9.75
|
$9.81
|
50,860
|
|
06/06/2025
|
$9.80
|
$9.82
|
$9.73
|
$9.73
|
205,005
|
|
05/06/2025
|
$9.79
|
$9.81
|
$9.74
|
$9.76
|
92,011
|
|
04/06/2025
|
$9.92
|
$9.96
|
$9.85
|
$9.88
|
142,903
|
|
03/06/2025
|
$9.92
|
$10.08
|
$9.87
|
$9.92
|
102,575
|
|
02/06/2025
|
$9.87
|
$9.95
|
$9.78
|
$9.91
|
894,772
|
|
30/05/2025
|
$9.78
|
$9.83
|
$9.76
|
$9.82
|
7,223
|
|
29/05/2025
|
$9.77
|
$9.80
|
$9.69
|
$9.76
|
201,005
|
|
28/05/2025
|
$9.85
|
$9.89
|
$9.75
|
$9.75
|
383,206
|
|
27/05/2025
|
$9.88
|
$9.90
|
$9.79
|
$9.85
|
79,522
|
|
26/05/2025
|
$9.70
|
$9.78
|
$9.60
|
$9.69
|
81,770
|
|
23/05/2025
|
$9.70
|
$9.78
|
$9.60
|
$9.69
|
81,770
|
|
22/05/2025
|
$9.82
|
$9.89
|
$9.57
|
$9.64
|
76,315
|
|
21/05/2025
|
$9.98
|
$10.02
|
$9.88
|
$9.91
|
47,156
|
|
20/05/2025
|
$9.94
|
$10.03
|
$9.93
|
$10.01
|
960,961
|
|
19/05/2025
|
$9.83
|
$9.93
|
$9.83
|
$9.93
|
149,278
|
|
16/05/2025
|
$9.81
|
$9.84
|
$9.79
|
$9.84
|
455,286
|
|
15/05/2025
|
$9.49
|
$9.74
|
$9.49
|
$9.74
|
376,326
|
|
14/05/2025
|
$9.54
|
$9.68
|
$9.44
|
$9.49
|
291,543
|
|
13/05/2025
|
$9.61
|
$9.68
|
$9.58
|
$9.67
|
224,844
|
|
12/05/2025
|
$9.79
|
$9.90
|
$9.61
|
$9.62
|
218,916
|
|
09/05/2025
|
$9.75
|
$9.75
|
$9.65
|
$9.69
|
79,986
|
|
08/05/2025
|
$9.80
|
$9.82
|
$9.70
|
$9.77
|
86,364
|
|
07/05/2025
|
$9.83
|
$9.83
|
$9.69
|
$9.74
|
195,527
|
|
06/05/2025
|
$9.64
|
$9.76
|
$9.54
|
$9.76
|
107,327
|
|
05/05/2025
|
$9.66
|
$9.66
|
$9.61
|
$9.63
|
16,300
|
|
02/05/2025
|
$9.66
|
$9.68
|
$9.56
|
$9.63
|
71,275
|
|
01/05/2025
|
$9.55
|
$9.69
|
$9.49
|
$9.63
|
182,954
|
|
30/04/2025
|
$9.56
|
$9.60
|
$9.37
|
$9.52
|
486,623
|
|
29/04/2025
|
$9.54
|
$9.57
|
$9.48
|
$9.53
|
53,730
|
|
28/04/2025
|
$9.51
|
$9.51
|
$9.42
|
$9.47
|
102,017
|
|
25/04/2025
|
$9.52
|
$9.54
|
$9.42
|
$9.43
|
133,132
|
|
24/04/2025
|
$9.48
|
$9.52
|
$9.41
|
$9.46
|
157,988
|
|
23/04/2025
|
$9.54
|
$9.58
|
$9.44
|
$9.44
|
150,441
|
|
22/04/2025
|
$9.25
|
$9.41
|
$9.22
|
$9.39
|
118,872
|
|
21/04/2025
|
$9.44
|
$9.47
|
$9.30
|
$9.45
|
43,706
|
|
18/04/2025
|
$9.44
|
$9.47
|
$9.30
|
$9.45
|
43,706
|
|
17/04/2025
|
$9.44
|
$9.47
|
$9.30
|
$9.45
|
43,706
|
|
16/04/2025
|
$9.43
|
$9.45
|
$9.36
|
$9.44
|
123,849
|
|
15/04/2025
|
$9.34
|
$9.47
|
$9.34
|
$9.43
|
153,299
|
|
14/04/2025
|
$9.30
|
$9.39
|
$9.19
|
$9.37
|
383,700
|
|
11/04/2025
|
$9.17
|
$9.17
|
$9.02
|
$9.06
|
264,894
|
|
10/04/2025
|
$9.24
|
$9.29
|
$9.05
|
$9.09
|
151,446
|
|
09/04/2025
|
$8.82
|
$9.04
|
$8.61
|
$8.65
|
461,827
|
|
08/04/2025
|
$8.98
|
$9.13
|
$8.94
|
$9.04
|
55,689
|
|
07/04/2025
|
$8.82
|
$9.09
|
$8.69
|
$8.84
|
836,898
|
|
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
|