Ishares V Public Limited Company Ishrs S&P 500 Fin Sect ETF USD (Acc)
(UIFS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
988.25p
|
1,005.50p
|
987.49p
|
1,001.00p
|
15,635
|
|
03/10/2024
|
996.00p
|
996.00p
|
987.26p
|
990.75p
|
14,096
|
|
02/10/2024
|
977.75p
|
987.50p
|
976.25p
|
984.50p
|
70,079
|
|
01/10/2024
|
979.50p
|
985.25p
|
976.00p
|
985.00p
|
64,320
|
|
30/09/2024
|
977.75p
|
978.25p
|
972.00p
|
975.25p
|
19,790
|
|
27/09/2024
|
978.00p
|
982.50p
|
973.26p
|
982.37p
|
11,306
|
|
26/09/2024
|
974.75p
|
976.75p
|
971.00p
|
972.50p
|
20,789
|
|
25/09/2024
|
975.25p
|
979.67p
|
967.25p
|
970.50p
|
48,324
|
|
24/09/2024
|
985.25p
|
988.25p
|
975.29p
|
977.12p
|
13,893
|
|
23/09/2024
|
990.75p
|
993.25p
|
986.04p
|
986.75p
|
43,100
|
|
20/09/2024
|
991.00p
|
993.00p
|
986.70p
|
989.25p
|
4,776
|
|
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
|