Ishares V Public Limited Company Ishrs S&P 500 Fin Sect ETF USD (Acc)
(UIFS)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
1,055.00p
|
1,060.00p
|
996.33p
|
1,014.75p
|
192,382
|
|
03/04/2025
|
1,075.50p
|
1,084.50p
|
1,025.00p
|
1,067.00p
|
78,547
|
|
02/04/2025
|
1,119.50p
|
1,125.50p
|
1,110.04p
|
1,124.50p
|
28,256
|
|
01/04/2025
|
1,123.00p
|
1,128.00p
|
1,112.10p
|
1,122.25p
|
86,593
|
|
31/03/2025
|
1,100.50p
|
1,113.00p
|
1,094.00p
|
1,111.25p
|
119,575
|
|
28/03/2025
|
1,128.00p
|
1,131.50p
|
1,109.00p
|
1,109.00p
|
54,431
|
|
27/03/2025
|
1,136.00p
|
1,140.50p
|
1,121.50p
|
1,131.50p
|
120,945
|
|
26/03/2025
|
1,139.00p
|
1,151.00p
|
1,135.00p
|
1,139.75p
|
87,538
|
|
25/03/2025
|
1,131.00p
|
1,137.00p
|
1,127.50p
|
1,129.75p
|
35,555
|
|
24/03/2025
|
1,118.50p
|
1,132.45p
|
1,116.00p
|
1,130.50p
|
181,756
|
|
21/03/2025
|
1,113.00p
|
1,116.50p
|
1,102.94p
|
1,113.75p
|
68,303
|
|
20/03/2025
|
1,115.50p
|
1,120.00p
|
1,103.00p
|
1,115.25p
|
64,456
|
|
19/03/2025
|
1,098.00p
|
1,107.50p
|
1,095.00p
|
1,106.25p
|
87,074
|
|
18/03/2025
|
1,099.00p
|
1,103.50p
|
1,093.50p
|
1,096.00p
|
63,215
|
|
17/03/2025
|
1,081.50p
|
1,094.65p
|
1,077.15p
|
1,093.00p
|
211,465
|
|
14/03/2025
|
1,071.50p
|
1,091.00p
|
1,068.50p
|
1,085.50p
|
112,576
|
|
13/03/2025
|
1,065.50p
|
1,076.50p
|
1,063.04p
|
1,065.75p
|
37,300
|
|
12/03/2025
|
1,075.50p
|
1,081.50p
|
1,060.00p
|
1,068.25p
|
70,941
|
|
11/03/2025
|
1,083.00p
|
1,088.50p
|
1,062.67p
|
1,067.75p
|
80,416
|
|
10/03/2025
|
1,099.00p
|
1,103.50p
|
1,077.49p
|
1,087.00p
|
83,530
|
|
07/03/2025
|
1,113.00p
|
1,118.00p
|
1,086.50p
|
1,086.50p
|
39,445
|
|
06/03/2025
|
1,125.50p
|
1,131.50p
|
1,107.00p
|
1,122.25p
|
56,457
|
|
05/03/2025
|
1,140.00p
|
1,142.50p
|
1,119.00p
|
1,120.75p
|
111,327
|
|
04/03/2025
|
1,184.50p
|
1,188.50p
|
1,135.45p
|
1,135.75p
|
96,610
|
|
03/03/2025
|
1,205.00p
|
1,211.50p
|
1,194.99p
|
1,196.50p
|
35,469
|
|
28/02/2025
|
1,188.50p
|
1,193.00p
|
1,180.50p
|
1,189.00p
|
113,017
|
|
27/02/2025
|
1,175.50p
|
1,193.50p
|
1,169.48p
|
1,187.00p
|
35,614
|
|
26/02/2025
|
1,172.00p
|
1,179.50p
|
1,167.50p
|
1,170.25p
|
27,049
|
|
25/02/2025
|
1,177.00p
|
1,179.00p
|
1,156.50p
|
1,156.50p
|
39,091
|
|
24/02/2025
|
1,174.00p
|
1,182.50p
|
1,167.50p
|
1,174.50p
|
54,269
|
|
21/02/2025
|
1,180.00p
|
1,185.00p
|
1,176.00p
|
1,181.25p
|
20,365
|
|
20/02/2025
|
1,201.50p
|
1,203.50p
|
1,174.50p
|
1,176.25p
|
20,808
|
|
19/02/2025
|
1,200.50p
|
1,206.50p
|
1,197.95p
|
1,201.50p
|
32,637
|
|
18/02/2025
|
1,196.00p
|
1,202.00p
|
1,192.50p
|
1,195.50p
|
51,162
|
|
17/02/2025
|
1,195.50p
|
1,200.00p
|
1,189.00p
|
1,196.00p
|
30,867
|
|
14/02/2025
|
1,196.50p
|
1,200.00p
|
1,190.00p
|
1,197.00p
|
21,420
|
|
13/02/2025
|
1,197.50p
|
1,202.00p
|
1,191.00p
|
1,192.00p
|
37,734
|
|
12/02/2025
|
1,204.00p
|
1,225.50p
|
1,193.50p
|
1,194.00p
|
28,256
|
|
11/02/2025
|
1,206.50p
|
1,211.50p
|
1,195.00p
|
1,198.00p
|
66,538
|
|
10/02/2025
|
1,216.00p
|
1,221.50p
|
1,201.50p
|
1,204.00p
|
44,412
|
|
07/02/2025
|
1,220.00p
|
1,223.00p
|
1,213.50p
|
1,218.00p
|
450,347
|
|
06/02/2025
|
1,212.50p
|
1,227.00p
|
1,203.00p
|
1,216.50p
|
348,314
|
|
05/02/2025
|
1,187.50p
|
1,196.50p
|
1,183.00p
|
1,192.50p
|
94,800
|
|
04/02/2025
|
1,202.50p
|
1,204.18p
|
1,160.00p
|
1,198.00p
|
52,172
|
|
03/02/2025
|
1,206.50p
|
1,207.00p
|
1,187.85p
|
1,198.00p
|
127,390
|
|
31/01/2025
|
1,213.50p
|
1,222.00p
|
1,208.50p
|
1,210.75p
|
79,874
|
|
30/01/2025
|
1,203.00p
|
1,212.50p
|
1,201.00p
|
1,208.50p
|
18,510
|
|
29/01/2025
|
1,200.00p
|
1,212.00p
|
1,192.50p
|
1,205.50p
|
25,010
|
|
28/01/2025
|
1,201.00p
|
1,204.93p
|
1,190.50p
|
1,199.25p
|
51,696
|
|
27/01/2025
|
1,184.00p
|
1,192.50p
|
1,175.00p
|
1,186.75p
|
70,564
|
|
24/01/2025
|
1,185.00p
|
1,192.00p
|
1,181.50p
|
1,182.50p
|
34,179
|
|
23/01/2025
|
1,192.50p
|
1,198.00p
|
1,187.50p
|
1,194.50p
|
30,844
|
|
22/01/2025
|
1,190.00p
|
1,195.50p
|
1,186.00p
|
1,187.00p
|
45,768
|
|
21/01/2025
|
1,198.50p
|
1,202.00p
|
1,191.00p
|
1,194.00p
|
35,577
|
|
20/01/2025
|
1,195.00p
|
1,204.50p
|
1,190.00p
|
1,195.00p
|
178,919
|
|
17/01/2025
|
1,194.00p
|
1,196.22p
|
1,189.00p
|
1,195.25p
|
77,717
|
|
16/01/2025
|
1,179.50p
|
1,186.50p
|
1,177.63p
|
1,170.25p
|
98,741
|
|
15/01/2025
|
1,148.00p
|
1,172.00p
|
1,145.26p
|
1,170.25p
|
58,956
|
|
14/01/2025
|
1,136.50p
|
1,146.50p
|
1,131.50p
|
1,141.50p
|
84,646
|
|
13/01/2025
|
1,128.00p
|
1,136.50p
|
1,124.50p
|
1,132.50p
|
12,811
|
|
10/01/2025
|
1,145.50p
|
1,149.00p
|
1,126.05p
|
1,127.25p
|
30,327
|
|
09/01/2025
|
1,144.50p
|
1,150.00p
|
1,137.50p
|
1,142.00p
|
55,922
|
|
08/01/2025
|
1,132.00p
|
1,140.50p
|
1,125.00p
|
1,137.00p
|
48,457
|
|
07/01/2025
|
1,122.00p
|
1,134.50p
|
1,118.00p
|
1,132.00p
|
13,915
|
|
06/01/2025
|
1,135.50p
|
1,137.50p
|
1,130.50p
|
1,135.00p
|
28,410
|
|
03/01/2025
|
1,136.50p
|
1,139.00p
|
1,126.50p
|
1,134.00p
|
20,226
|
|
02/01/2025
|
1,129.50p
|
1,143.87p
|
1,123.50p
|
1,139.00p
|
24,704
|
|
01/01/2025
|
1,123.50p
|
1,126.50p
|
1,114.50p
|
1,124.00p
|
10,994
|
|
31/12/2024
|
1,123.50p
|
1,126.50p
|
1,114.50p
|
1,124.00p
|
10,994
|
|
30/12/2024
|
1,115.00p
|
1,126.50p
|
1,111.10p
|
1,122.00p
|
27,010
|
|
27/12/2024
|
1,138.00p
|
1,144.50p
|
1,124.50p
|
1,127.00p
|
17,147
|
|
26/12/2024
|
1,118.50p
|
1,130.00p
|
1,116.00p
|
1,122.50p
|
2,934
|
|
25/12/2024
|
1,118.50p
|
1,130.00p
|
1,116.00p
|
1,122.50p
|
2,934
|
|
24/12/2024
|
1,118.50p
|
1,130.00p
|
1,116.00p
|
1,122.50p
|
2,934
|
|
23/12/2024
|
1,118.50p
|
1,124.00p
|
1,112.95p
|
1,116.75p
|
24,088
|
|
20/12/2024
|
1,102.50p
|
1,119.50p
|
1,097.46p
|
1,118.50p
|
18,011
|
|
19/12/2024
|
1,095.00p
|
1,115.00p
|
1,091.50p
|
1,110.25p
|
34,802
|
|
18/12/2024
|
1,120.50p
|
1,125.50p
|
1,118.50p
|
1,121.75p
|
17,134
|
|
17/12/2024
|
1,126.50p
|
1,131.37p
|
1,116.85p
|
1,118.00p
|
36,515
|
|
16/12/2024
|
1,135.50p
|
1,142.00p
|
1,127.86p
|
1,128.50p
|
70,198
|
|
13/12/2024
|
1,140.50p
|
1,146.50p
|
1,134.00p
|
1,138.00p
|
113,590
|
|
12/12/2024
|
1,130.00p
|
1,137.15p
|
1,127.50p
|
1,134.75p
|
10,866
|
|
11/12/2024
|
1,127.00p
|
1,133.79p
|
1,127.00p
|
1,129.50p
|
26,389
|
|
10/12/2024
|
1,133.50p
|
1,134.50p
|
1,122.00p
|
1,132.50p
|
32,516
|
|
09/12/2024
|
1,143.00p
|
1,147.50p
|
1,129.83p
|
1,132.75p
|
27,326
|
|
06/12/2024
|
1,141.50p
|
1,149.50p
|
1,140.00p
|
1,144.00p
|
17,012
|
|
05/12/2024
|
1,141.50p
|
1,150.50p
|
1,141.50p
|
1,148.25p
|
37,183
|
|
04/12/2024
|
1,151.50p
|
1,156.50p
|
1,143.25p
|
1,143.25p
|
59,749
|
|
03/12/2024
|
1,163.00p
|
1,168.50p
|
1,156.73p
|
1,157.00p
|
36,980
|
|
02/12/2024
|
1,171.00p
|
1,176.00p
|
1,163.00p
|
1,165.50p
|
77,110
|
|
29/11/2024
|
1,175.00p
|
1,177.50p
|
1,166.00p
|
1,172.25p
|
25,916
|
|
28/11/2024
|
1,176.50p
|
1,181.00p
|
1,170.50p
|
1,175.75p
|
21,872
|
|
27/11/2024
|
1,175.00p
|
1,183.25p
|
1,170.00p
|
1,175.75p
|
146,334
|
|
26/11/2024
|
1,175.00p
|
1,179.00p
|
1,169.50p
|
1,177.50p
|
120,891
|
|
25/11/2024
|
1,176.00p
|
1,178.50p
|
1,167.98p
|
1,174.75p
|
113,475
|
|
22/11/2024
|
1,154.00p
|
1,172.75p
|
1,154.00p
|
1,153.25p
|
91,876
|
|
21/11/2024
|
1,135.50p
|
1,154.50p
|
1,130.50p
|
1,153.25p
|
108,591
|
|
20/11/2024
|
1,138.00p
|
1,142.50p
|
1,130.98p
|
1,132.00p
|
60,682
|
|
19/11/2024
|
1,144.00p
|
1,147.00p
|
1,132.50p
|
1,138.75p
|
50,047
|
|
18/11/2024
|
1,140.50p
|
1,147.00p
|
1,138.50p
|
1,145.00p
|
37,018
|
|
15/11/2024
|
1,132.00p
|
1,144.00p
|
1,127.00p
|
1,135.75p
|
87,109
|
|
14/11/2024
|
1,139.50p
|
1,146.00p
|
1,135.32p
|
1,135.75p
|
47,099
|
|
13/11/2024
|
1,130.50p
|
1,139.73p
|
1,079.00p
|
1,139.00p
|
31,995
|
|
12/11/2024
|
1,128.50p
|
1,132.50p
|
1,124.50p
|
1,131.50p
|
126,119
|
|
11/11/2024
|
1,113.50p
|
1,128.00p
|
1,106.50p
|
1,124.50p
|
121,435
|
|
08/11/2024
|
1,094.00p
|
1,106.00p
|
1,089.00p
|
1,104.50p
|
36,506
|
|
07/11/2024
|
1,114.50p
|
1,119.00p
|
1,090.66p
|
1,092.00p
|
110,677
|
|
06/11/2024
|
1,079.00p
|
1,116.50p
|
1,078.00p
|
1,107.00p
|
72,183
|
|
05/11/2024
|
1,030.50p
|
1,040.00p
|
1,030.50p
|
1,036.00p
|
11,267
|
|
04/11/2024
|
1,037.00p
|
1,042.00p
|
1,032.50p
|
1,034.50p
|
104,616
|
|
01/11/2024
|
1,044.00p
|
1,050.50p
|
1,040.00p
|
1,046.75p
|
39,588
|
|
31/10/2024
|
1,052.00p
|
1,055.63p
|
1,046.00p
|
1,054.50p
|
42,376
|
|
30/10/2024
|
1,046.00p
|
1,056.00p
|
1,042.00p
|
1,053.50p
|
31,310
|
|
29/10/2024
|
1,054.50p
|
1,056.50p
|
1,048.08p
|
1,048.50p
|
22,173
|
|
28/10/2024
|
1,047.50p
|
1,052.00p
|
1,041.00p
|
1,051.25p
|
38,993
|
|
25/10/2024
|
1,053.00p
|
1,056.50p
|
1,044.50p
|
1,044.50p
|
29,986
|
|
24/10/2024
|
1,053.50p
|
1,056.53p
|
1,049.45p
|
1,053.25p
|
95,213
|
|
23/10/2024
|
1,053.50p
|
1,056.50p
|
1,051.50p
|
1,050.00p
|
9,559
|
|
22/10/2024
|
1,050.50p
|
1,053.60p
|
1,045.50p
|
1,050.00p
|
55,808
|
|
21/10/2024
|
1,059.50p
|
1,062.50p
|
1,052.23p
|
1,053.25p
|
75,381
|
|
18/10/2024
|
1,053.00p
|
1,060.00p
|
1,052.25p
|
1,056.00p
|
20,850
|
|
17/10/2024
|
1,058.50p
|
1,066.00p
|
1,057.08p
|
1,063.00p
|
17,172
|
|
16/10/2024
|
1,043.00p
|
1,053.95p
|
1,041.50p
|
1,053.00p
|
42,324
|
|
15/10/2024
|
1,043.50p
|
1,045.75p
|
1,038.00p
|
1,045.75p
|
64,370
|
|
14/10/2024
|
1,035.00p
|
1,038.26p
|
1,031.50p
|
1,038.25p
|
12,348
|
|
11/10/2024
|
1,013.50p
|
1,030.50p
|
1,008.00p
|
1,030.50p
|
104,980
|
|
10/10/2024
|
1,011.50p
|
1,016.92p
|
962.75p
|
1,013.50p
|
12,051
|
|
09/10/2024
|
1,002.50p
|
1,012.50p
|
1,002.00p
|
1,012.50p
|
4,150
|
|
08/10/2024
|
999.00p
|
1,004.50p
|
996.77p
|
1,004.25p
|
6,734
|
|
07/10/2024
|
1,006.50p
|
1,011.00p
|
1,004.00p
|
1,004.00p
|
5,849
|