iShares V Public Limited Company Ish SP500 UTILIT Sctr Ucits ETF USD Acc
(IUUS)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$8.38
|
$8.46
|
$8.34
|
$8.46
|
33,445
|
23/05/2024
|
$8.50
|
$8.54
|
$8.36
|
$8.40
|
185,418
|
22/05/2024
|
$8.60
|
$8.62
|
$8.54
|
$8.56
|
18,006
|
21/05/2024
|
$8.54
|
$8.59
|
$8.51
|
$8.52
|
11,412
|
20/05/2024
|
$8.59
|
$8.59
|
$8.48
|
$8.52
|
6,653
|
17/05/2024
|
$8.50
|
$8.56
|
$8.50
|
$8.53
|
27,932
|
16/05/2024
|
$8.57
|
$8.59
|
$8.54
|
$8.57
|
256,830
|
15/05/2024
|
$8.48
|
$8.58
|
$8.41
|
$8.54
|
53,871
|
14/05/2024
|
$8.40
|
$8.45
|
$8.39
|
$8.40
|
44,878
|
13/05/2024
|
$8.39
|
$8.47
|
$8.38
|
$8.40
|
204,246
|
10/05/2024
|
$8.43
|
$8.47
|
$8.39
|
$8.43
|
291,076
|