Market data

Select a section

Ishares V Public Limited Company Ishrs S&P 500 Fin Sect ETF USD (Acc)

(UIFS)
Sector: n/a
996.13p
6.88p 0.70
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 993.50p 1,000.13p 989.00p 989.25p 14,760
18/09/2024 992.75p 994.50p 984.75p 989.25p 102,254
17/09/2024 984.50p 996.25p 983.50p 996.13p 22,148
16/09/2024 977.25p 983.75p 975.75p 980.00p 9,258
13/09/2024 975.50p 980.25p 974.25p 976.50p 32,531
12/09/2024 982.00p 984.00p 974.75p 965.75p 8,939
11/09/2024 977.00p 980.25p 962.79p 977.62p 52,947
10/09/2024 993.25p 997.75p 977.62p 977.62p 60,258
09/09/2024 979.75p 992.81p 975.75p 990.87p 14,738
06/09/2024 980.75p 990.25p 976.41p 977.50p 35,143
05/09/2024 999.00p 1,000.28p 985.67p 986.00p 29,986
04/09/2024 1,001.50p 1,003.32p 994.00p 999.00p 25,802
03/09/2024 1,008.00p 1,008.17p 1,000.87p 1,008.00p 20,499
02/09/2024 1,002.50p 1,005.50p 1,000.00p 1,003.00p 17,632
30/08/2024 1,000.50p 1,000.50p 992.00p 994.87p 22,506
29/08/2024 982.75p 991.63p 980.75p 984.25p 27,183
28/08/2024 978.50p 986.58p 975.75p 984.25p 16,268
27/08/2024 972.75p 976.50p 971.00p 975.25p 15,708
26/08/2024 966.25p 969.25p 963.50p 967.50p 19,604
23/08/2024 966.25p 969.25p 963.50p 967.50p 19,604
22/08/2024 966.25p 969.25p 963.50p 967.50p 19,604
21/08/2024 973.25p 975.00p 963.25p 965.00p 7,765
20/08/2024 976.25p 978.25p 972.38p 972.38p 9,180
19/08/2024 974.50p 980.00p 972.25p 976.12p 18,115
16/08/2024 974.50p 977.59p 969.75p 976.12p 16,864
15/08/2024 967.50p 984.00p 966.25p 975.87p 11,898
14/08/2024 956.25p 964.75p 952.00p 964.75p 26,580
13/08/2024 953.25p 954.50p 949.71p 952.12p 11,632
12/08/2024 955.50p 961.75p 953.00p 954.25p 43,496
09/08/2024 955.00p 959.20p 953.50p 956.00p 52,463
08/08/2024 940.25p 957.12p 939.25p 954.50p 16,451
07/08/2024 943.25p 961.25p 943.25p 955.50p 153,336
06/08/2024 934.00p 945.25p 929.25p 940.87p 39,282
05/08/2024 934.75p 983.00p 920.06p 928.00p 87,347
02/08/2024 975.75p 979.50p 944.00p 945.00p 40,231
01/08/2024 987.75p 991.07p 976.43p 977.50p 74,696
31/07/2024 991.00p 993.13p 985.50p 988.50p 15,980
30/07/2024 973.25p 987.75p 973.25p 986.75p 6,171
29/07/2024 979.00p 980.75p 971.19p 973.25p 59,342
26/07/2024 965.00p 977.21p 964.65p 965.25p 30,552
25/07/2024 956.50p 965.86p 953.50p 965.25p 145,181
24/07/2024 962.50p 963.75p 955.72p 958.13p 6,753
23/07/2024 961.75p 969.37p 961.75p 967.75p 17,688
22/07/2024 958.00p 964.75p 956.25p 962.50p 24,263
19/07/2024 966.50p 970.29p 960.25p 960.38p 191,355
18/07/2024 976.50p 981.76p 973.00p 975.87p 24,617
17/07/2024 964.25p 972.31p 959.00p 971.88p 52,121
16/07/2024 957.50p 969.28p 956.31p 965.25p 39,388
15/07/2024 945.25p 954.00p 943.00p 953.63p 37,593
12/07/2024 941.25p 949.75p 937.00p 943.00p 80,245
11/07/2024 942.00p 943.13p 934.85p 943.12p 8,023
10/07/2024 941.75p 943.00p 935.50p 937.75p 26,098
09/07/2024 935.25p 940.12p 934.00p 940.12p 92,769
08/07/2024 934.25p 939.59p 933.25p 933.75p 27,361
05/07/2024 942.00p 946.25p 931.87p 933.00p 13,183
04/07/2024 941.00p 945.00p 940.75p 942.00p 6,842
03/07/2024 948.75p 950.75p 937.75p 939.75p 57,278
02/07/2024 939.50p 941.75p 936.00p 940.38p 41,822
01/07/2024 939.25p 944.19p 936.50p 939.88p 66,499
28/06/2024 939.25p 945.20p 935.25p 941.50p 30,926
27/06/2024 937.25p 937.25p 929.00p 935.25p 14,440
26/06/2024 937.25p 940.25p 932.50p 936.25p 15,706
25/06/2024 945.75p 951.00p 940.50p 941.25p 17,120
24/06/2024 941.25p 951.00p 937.50p 950.00p 5,130
21/06/2024 942.50p 945.00p 938.00p 938.25p 33,402
20/06/2024 934.00p 937.75p 930.75p 934.50p 33,072
19/06/2024 930.00p 933.75p 928.75p 930.25p 10,139
18/06/2024 928.75p 932.50p 926.25p 932.50p 14,420
17/06/2024 921.25p 923.75p 919.75p 922.75p 4,783
14/06/2024 917.00p 922.00p 911.82p 922.00p 7,607
13/06/2024 917.00p 920.25p 912.83p 915.63p 11,616
12/06/2024 920.75p 925.25p 919.25p 920.37p 18,866
11/06/2024 933.25p 937.00p 920.96p 921.88p 30,770
10/06/2024 930.50p 939.75p 928.25p 930.25p 8,900
07/06/2024 927.25p 942.25p 926.69p 938.75p 7,016
06/06/2024 928.50p 933.46p 924.93p 929.87p 10,964
05/06/2024 928.50p 931.75p 923.15p 927.88p 24,681
04/06/2024 930.00p 933.75p 925.00p 925.00p 52,542
03/06/2024 930.00p 946.25p 925.25p 925.25p 33,039
31/05/2024 929.75p 931.75p 925.00p 930.50p 19,310
30/05/2024 921.75p 927.00p 921.50p 927.00p 9,674
29/05/2024 924.75p 926.25p 920.84p 922.38p 3,603
28/05/2024 936.00p 941.50p 928.34p 928.75p 16,904
27/05/2024 937.25p 939.75p 935.40p 938.00p 5,155
24/05/2024 937.25p 939.75p 935.40p 938.00p 5,155
23/05/2024 950.50p 952.00p 941.25p 942.25p 31,624
22/05/2024 951.75p 954.41p 947.25p 950.25p 20,925
21/05/2024 949.50p 952.75p 947.50p 951.75p 26,228
20/05/2024 962.50p 964.25p 957.03p 960.00p 27,509
17/05/2024 959.00p 962.00p 955.75p 957.63p 16,964
16/05/2024 957.00p 962.00p 955.75p 962.00p 7,537
15/05/2024 955.25p 960.21p 953.50p 955.25p 35,779
14/05/2024 956.75p 959.25p 953.75p 953.75p 13,736
13/05/2024 962.25p 963.75p 958.12p 959.00p 8,968
10/05/2024 958.25p 962.95p 955.00p 961.75p 42,302
09/05/2024 951.25p 955.45p 949.50p 954.37p 23,835
08/05/2024 948.25p 951.00p 945.25p 948.12p 9,543
07/05/2024 940.75p 946.50p 938.75p 945.25p 17,819
06/05/2024 925.50p 933.72p 924.25p 928.50p 7,584
03/05/2024 925.50p 933.72p 924.25p 928.50p 7,584
02/05/2024 930.50p 934.50p 926.75p 926.75p 11,519
01/05/2024 931.00p 937.75p 923.50p 931.88p 12,293
30/04/2024 936.00p 937.25p 931.74p 932.25p 8,838
29/04/2024 941.00p 941.62p 935.50p 935.50p 102,327
26/04/2024 937.25p 944.50p 935.50p 941.50p 16,102
25/04/2024 948.50p 954.25p 934.50p 937.87p 9,555
24/04/2024 954.00p 954.42p 946.13p 946.13p 7,559
23/04/2024 954.00p 955.25p 946.75p 951.38p 10,276
22/04/2024 948.00p 950.16p 941.50p 946.75p 5,264
19/04/2024 918.50p 933.25p 915.00p 933.25p 5,427
18/04/2024 917.25p 928.20p 916.25p 926.50p 13,652
17/04/2024 914.50p 921.00p 912.25p 915.50p 46,132
16/04/2024 919.25p 922.00p 914.05p 917.25p 10,164
15/04/2024 927.50p 938.02p 926.25p 931.00p 19,844
12/04/2024 935.50p 938.00p 928.13p 928.13p 24,061
11/04/2024 938.75p 939.00p 926.96p 931.75p 14,919
10/04/2024 941.00p 944.49p 935.37p 941.25p 13,315
09/04/2024 949.25p 950.75p 937.75p 938.00p 11,255
08/04/2024 947.25p 950.95p 942.50p 948.50p 13,580
05/04/2024 941.50p 946.25p 939.00p 946.00p 38,853
04/04/2024 951.00p 955.75p 947.00p 953.50p 65,555
03/04/2024 953.75p 958.25p 950.00p 950.00p 13,725
02/04/2024 963.25p 963.50p 954.25p 954.25p 23,076
01/04/2024 956.00p 958.25p 951.50p 957.87p 7,007
29/03/2024 956.00p 958.25p 951.50p 957.87p 7,007
28/03/2024 956.00p 958.25p 951.50p 957.87p 7,007
27/03/2024 948.00p 951.25p 945.75p 946.88p 21,637
26/03/2024 941.50p 946.00p 935.75p 945.50p 12,107
25/03/2024 946.00p 948.25p 938.50p 940.00p 8,192
22/03/2024 958.75p 960.50p 948.28p 948.88p 61,761
21/03/2024 939.00p 953.20p 937.50p 951.25p 27,399
20/03/2024 927.75p 934.46p 927.75p 933.00p 3,129

Market data

Select a section