iShares V PLC - iShares S&P 500 Consumer Staples Sector UCITS ETF - ICSU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	779	771	771	783.75	771	248,575
February 19, 2026	777.21	780	780	787	770	81,073
February 18, 2026	778.75	776.5	776.5	781	773	32,315
February 17, 2026	792.75	778.75	778.75	793.25	778.75	146,651
February 16, 2026	788	788.63	788.63	789	782.25	177,234
February 13, 2026	786.75	789	789	791	780.26	104,896
February 12, 2026	776.78	789.75	789.75	791.25	773.13	21,651
February 11, 2026	761.25	773	773	773.25	751	99,276
February 10, 2026	767.24	761	761	769.25	760.25	83,278
February 09, 2026	776.5	764.75	764.75	781.5	764.75	78,213
February 06, 2026	771.75	773.63	773.63	777.45	764	70,877
February 05, 2026	763.74	771.25	771.25	777.99	763.5	46,158
February 04, 2026	751.25	763.38	763.38	763.75	749	361,236
February 03, 2026	738.5	753.13	753.13	753.5	736.75	188,497
February 02, 2026	730.5	735.5	735.5	736.24	727.25	192,719
January 30, 2026	712.5	719.13	719.13	719.13	712.5	161,807
January 29, 2026	711.25	715.75	715.75	718.95	709.5	69,007
January 28, 2026	715.19	717.75	717.75	719.75	714	170,188
January 27, 2026	721.75	716.25	716.25	722.75	713.76	12,868
January 26, 2026	724.67	722	722	725	718.81	209,018
January 23, 2026	727	724.88	724.88	728.5	724.5	305,263
January 22, 2026	730.77	728	728	732.75	727.75	172,061
January 21, 2026	730.25	725.75	725.75	731.25	723.51	486,090
January 20, 2026	723.75	724.63	724.63	726.75	720.76	95,554
January 19, 2026	729.75	728.25	728.25	731.75	727.7	30,885
January 16, 2026	731.27	728.75	728.75	731.75	725.25	111,893
January 15, 2026	729.25	732.5	732.5	733.75	727	162,931
January 14, 2026	719.2	726.44	726.44	726.44	718.25	340,387
January 13, 2026	711.5	716.5	716.5	717.08	709.5	77,344
January 12, 2026	704.25	709.38	709.38	709.75	703.5	256,738
January 09, 2026	699.25	700.75	700.75	702.24	694.75	24,242
January 08, 2026	680.75	694	694	694	679.75	86,883
January 07, 2026	685.25	681.88	681.88	685.75	677.13	63,100
January 06, 2026	680.75	683	683	684	678.75	194,007
January 05, 2026	688.44	680.25	680.25	692.25	678.75	125,694
January 02, 2026	689.54	685.5	685.5	690.5	684.6	66,215
December 31, 2025	693	691.25	691.25	694	691.25	2,173
December 30, 2025	691.26	691.13	691.13	692	689.13	115,250
December 29, 2025	694	691	691	694	689.25	17,758
December 24, 2025	684.89	684.5	684.5	686.75	683	5,410
December 23, 2025	686.75	686.25	686.25	689	684	14,678
December 22, 2025	695.75	691.5	691.5	695.75	690.75	41,146
December 19, 2025	699.79	699	699	700.25	698.01	16,682
December 18, 2025	705.25	703.5	703.5	706.07	699.86	6,253
December 17, 2025	703.5	705.25	705.25	705.75	703.5	927
December 16, 2025	706	700.5	700.5	706	697.25	123,634
December 15, 2025	702.86	703	703	705	702.25	43,678
December 12, 2025	697.25	699.75	699.75	699.75	695.75	181,724
December 11, 2025	693.18	695	695	695	689.6	6,120
December 10, 2025	696.5	694.75	694.75	696.74	694.7	26,891
December 09, 2025	686.25	692.5	692.5	696.23	686.25	46,093
December 08, 2025	698.25	692.13	692.13	698.5	691	171,205
December 05, 2025	696.75	701.75	701.75	701.75	696.25	279,354
December 04, 2025	703.25	693.5	693.5	703.5	693.5	128,939
December 03, 2025	706.75	703.63	703.63	709.75	703.35	246,055
December 02, 2025	712.25	705.5	705.5	712.5	703.81	44,566
December 01, 2025	712.76	712.38	712.38	713.25	708.5	203,847
November 28, 2025	708.5	709.75	709.75	710.99	707.18	20,743
November 27, 2025	708	707	707	709.25	704.25	42,301
November 26, 2025	704.75	708	708	708	700.5	14,416

iShares V PLC - iShares S&P 500 Consumer Staples Sector UCITS ETF (ICSU.L) LSE