iShares S&P 500 Consumer Discretionary Sector UCITS ETF (ICDU.L) LSE
1,176.50
-1(-0.08%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,176.50
-1(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,174.72 | 1,176.5 | 1,176.5 | 1,184.5 | 1,171.5 | 14,870 |
| March 12, 2026 | 1,190 | 1,177.5 | 1,177.5 | 1,190.5 | 1,175 | 8,584 |
| March 11, 2026 | 1,195.5 | 1,189.25 | 1,189.25 | 1,206.5 | 1,187.53 | 27,015 |
| March 10, 2026 | 1,193.17 | 1,199 | 1,199 | 1,199 | 1,190.5 | 5,317 |
| March 09, 2026 | 1,180 | 1,176.25 | 1,176.25 | 1,188 | 1,166 | 14,973 |
| March 06, 2026 | 1,227.5 | 1,198.75 | 1,198.75 | 1,227.5 | 1,193 | 14,386 |
| March 05, 2026 | 1,208 | 1,220.25 | 1,220.25 | 1,225.5 | 1,208 | 18,987 |
| March 04, 2026 | 1,187.5 | 1,216.75 | 1,216.75 | 1,217.96 | 1,187.5 | 17,852 |
| March 03, 2026 | 1,193.5 | 1,187.25 | 1,187.25 | 1,193.5 | 1,178 | 40,896 |
| March 02, 2026 | 1,186 | 1,197.25 | 1,197.25 | 1,200.5 | 1,186 | 7,100 |
| February 27, 2026 | 1,206.5 | 1,207.25 | 1,207.25 | 1,209.56 | 1,200 | 20,835 |
| February 26, 2026 | 1,202.5 | 1,207 | 1,207 | 1,209.5 | 1,202.5 | 2,863 |
| February 25, 2026 | 1,206 | 1,202.75 | 1,202.75 | 1,214 | 1,202.75 | 2,815 |
| February 24, 2026 | 1,190.5 | 1,201.5 | 1,201.5 | 1,203.99 | 1,187.5 | 2,167 |
| February 23, 2026 | 1,205 | 1,180.75 | 1,180.75 | 1,208.5 | 1,180.75 | 1,913 |
| February 20, 2026 | 1,208 | 1,205.5 | 0 | 1,216.66 | 1,197 | 87,941 |
| February 19, 2026 | 1,209.5 | 1,204.75 | 0 | 1,209.5 | 1,200 | 7,111 |
| February 18, 2026 | 1,194.5 | 1,207 | 0 | 1,208.98 | 1,192.5 | 10,797 |
| February 17, 2026 | 1,189 | 1,189 | 0 | 1,194 | 1,180 | 55,065 |
| February 16, 2026 | 1,189.5 | 1,184.5 | 0 | 1,190.5 | 1,182 | 48,170 |
| February 13, 2026 | 1,186 | 1,189.25 | 0 | 1,189.25 | 1,179.5 | 13,878 |
| February 12, 2026 | 1,207 | 1,190.5 | 0 | 1,211 | 1,189.5 | 4,817 |
| February 11, 2026 | 1,206.5 | 1,196.5 | 0 | 1,213.5 | 1,196.5 | 14,117 |
| February 10, 2026 | 1,197 | 1,211 | 0 | 1,215 | 1,197 | 49,107 |
| February 09, 2026 | 1,214.5 | 1,200 | 0 | 1,215.5 | 1,189.01 | 61,566 |
| February 06, 2026 | 1,183 | 1,197 | 0 | 1,197.5 | 1,180 | 14,190 |
| February 05, 2026 | 1,243 | 1,222.25 | 0 | 1,248 | 1,214.01 | 142,124 |
| February 04, 2026 | 1,246.5 | 1,248.5 | 0 | 1,250.5 | 1,241.5 | 9,759 |
| February 03, 2026 | 1,258 | 1,249 | 0 | 1,265.5 | 1,247.5 | 127,745 |
| February 02, 2026 | 1,238 | 1,258.5 | 0 | 1,260.01 | 1,234 | 11,636 |
| January 30, 2026 | 1,236.5 | 1,245.5 | 0 | 1,250.7 | 1,234 | 36,665 |
| January 29, 2026 | 1,249.5 | 1,237 | 0 | 1,251.5 | 1,232.36 | 3,989 |
| January 28, 2026 | 1,257.5 | 1,254 | 0 | 1,264.99 | 1,252.5 | 6,053 |
| January 27, 2026 | 1,263.17 | 1,254.5 | 0 | 1,264.5 | 1,246.47 | 11,557 |
| January 26, 2026 | 1,266 | 1,261.75 | 0 | 1,268 | 1,258.01 | 53,480 |
| January 23, 2026 | 1,281 | 1,275 | 0 | 1,281 | 1,267.5 | 12,679 |
| January 22, 2026 | 1,271.5 | 1,274 | 0 | 1,277.77 | 1,270.52 | 44,885 |
| January 21, 2026 | 1,252.5 | 1,261.25 | 0 | 1,262.5 | 1,245 | 9,931 |
| January 20, 2026 | 1,255.3 | 1,256.5 | 0 | 1,259.26 | 1,249.72 | 2,469 |
| January 19, 2026 | 1,273 | 1,265.5 | 0 | 1,275 | 1,264.5 | 1,950 |
| January 16, 2026 | 1,294.5 | 1,286.5 | 0 | 1,294.5 | 1,283 | 7,241 |
| January 15, 2026 | 1,280.5 | 1,292.5 | 0 | 1,293.3 | 1,278.75 | 5,778 |
| January 14, 2026 | 1,298.5 | 1,279.5 | 0 | 1,298.5 | 1,279.5 | 9,787 |
| January 13, 2026 | 1,301 | 1,301 | 0 | 1,303.5 | 1,296.5 | 11,392 |
| January 12, 2026 | 1,298.5 | 1,303.75 | 0 | 1,304.26 | 1,292 | 22,222 |
| January 09, 2026 | 1,293 | 1,299 | 0 | 1,302 | 1,290.48 | 3,901 |
| January 08, 2026 | 1,262.5 | 1,286 | 0 | 1,286 | 1,262.5 | 7,957 |
| January 07, 2026 | 1,266 | 1,272.5 | 0 | 1,274 | 1,259 | 12,887 |
| January 06, 2026 | 1,248.5 | 1,254 | 0 | 1,254.81 | 1,242.5 | 19,126 |
| January 05, 2026 | 1,245 | 1,250 | 0 | 1,255.49 | 1,234 | 22,455 |
| January 02, 2026 | 1,257 | 1,231.5 | 0 | 1,258 | 1,227.48 | 43,164 |
| December 31, 2025 | 1,252.38 | 1,255.25 | 0 | 1,257 | 1,252.38 | 5,647 |
| December 30, 2025 | 1,253.5 | 1,257 | 0 | 1,257.5 | 1,253.5 | 2,025 |
| December 29, 2025 | 1,266.5 | 1,257.5 | 0 | 1,270 | 1,256 | 3,499 |
| December 24, 2025 | 1,270 | 1,267 | 0 | 1,270 | 1,264.84 | 5,503 |
| December 23, 2025 | 1,268 | 1,266.5 | 0 | 1,269.22 | 1,265.5 | 9,890 |
| December 22, 2025 | 1,277.5 | 1,272 | 0 | 1,277.5 | 1,268.5 | 2,388 |
| December 19, 2025 | 1,279.5 | 1,273 | 0 | 1,279.5 | 1,272.98 | 11,109 |
| December 18, 2025 | 1,263 | 1,284.5 | 0 | 1,284.5 | 1,261.5 | 7,158 |
| December 17, 2025 | 1,279.5 | 1,264.5 | 0 | 1,282 | 1,263.1 | 29,172 |