Market data

Select a section

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

(UIFS)
Sector: n/a
1,181.25p
5.00p 0.43
Last updated: 17:03:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section