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
September 26, 2025	693	687.75	687.75	693.75	687.5	60,184
September 25, 2025	689.25	693.5	693.5	698.75	689.25	43,074
September 24, 2025	689.5	691.5	691.5	693	685.25	39,995
September 23, 2025	685.06	681.75	681.75	687	680.75	34,462
September 22, 2025	693.75	686.25	686.25	693.75	686.25	68,857
September 19, 2025	692.09	692.5	692.5	695.5	690.75	12,244
September 18, 2025	693.5	694.13	694.13	697	692	3,056
September 17, 2025	687.5	693	693	694	686.34	56,942
September 16, 2025	686.25	686.5	686.5	688.75	683.27	166,439
September 15, 2025	697.5	690.75	690.75	697.5	690.75	98,197
September 12, 2025	698.88	697.13	697.13	699.5	696.5	36,132
September 11, 2025	695.25	697.63	697.63	698.75	694	131,987
September 10, 2025	700.73	691	691	701	689.75	183,617
September 09, 2025	697.5	697.38	697.38	697.5	695	154,795
September 08, 2025	700.53	693.88	693.88	701.25	693.75	69,754
September 05, 2025	703	700.38	700.38	703	698	101,818
September 04, 2025	703.25	703.13	703.13	705.25	701.6	6,094
September 03, 2025	704.37	699.13	699.13	705.47	697.25	78,011
September 02, 2025	696.48	703.63	703.63	708.75	696.48	164,078
September 01, 2025	697.45	696.63	696.63	698.5	696.5	1,273
August 29, 2025	693.5	694.5	694.5	698.79	693.5	28,018
August 28, 2025	698.5	692.13	692.13	699.25	691.25	114,074
August 27, 2025	696.52	696.25	696.25	699.5	696.25	4,357
August 26, 2025	700.25	695.88	695.88	701.75	695	5,817
August 22, 2025	719	710	710	720	708.5	105,920
August 21, 2025	723	718.25	718.25	725.25	713	374,211
August 20, 2025	716.5	721.88	721.88	725.01	712	25,126
August 19, 2025	706.21	712.38	712.38	714.25	706.21	113,139
August 18, 2025	708.25	708	708	708.75	700.75	82,825
August 15, 2025	705.25	702.5	702.5	705.5	702	11,400
August 14, 2025	708.5	706.88	706.88	710	705.96	160,651
August 13, 2025	714.24	708.13	708.13	714.5	705.25	255,410
August 12, 2025	720.25	713	713	720.25	712	236,154
August 11, 2025	717.5	714.25	714.25	718.13	713.48	89,185
August 08, 2025	715.75	713.88	713.88	718.5	713.25	71,261
August 07, 2025	709.75	709	709	714.25	708.5	120,260
August 06, 2025	703.75	713.38	713.38	713.38	702.25	17,291
August 05, 2025	706.75	704.88	704.88	707	703.5	3,939
August 04, 2025	704.75	704.13	704.13	705	701.25	47,018
August 01, 2025	704.5	707.38	707.38	707.38	700.25	594,278
July 31, 2025	703.75	703.25	703.25	707.5	698.5	63,734
July 30, 2025	706.5	705.75	705.75	710	703	87,298
July 29, 2025	702	706.5	706.5	706.5	699.25	138,512
July 28, 2025	703	701	701	705	698.58	470,618
July 25, 2025	696.25	700.25	700.25	701.5	696.25	28,573
July 24, 2025	695.5	698.25	698.25	699.25	695.5	47,210
July 23, 2025	698.75	695.75	695.75	701	695.5	129,542
July 22, 2025	702.75	696.75	696.75	704.16	695.25	348,362
July 21, 2025	702	700.75	700.75	704.25	700	48,620
July 18, 2025	703.55	704	704	706	701	140,068
July 17, 2025	700.75	702.75	702.75	705.25	699.27	180,706
July 16, 2025	698.17	693.75	693.75	700.34	693.25	350,838
July 15, 2025	703	698.25	698.25	706.75	698.25	22,442
July 14, 2025	697	699.75	699.75	700.5	696.5	77,488
July 11, 2025	698.5	695.75	695.75	699.25	695.75	84,386
July 10, 2025	693.5	697.63	697.63	699.73	692.75	117,889
July 09, 2025	700	693	693	704	692.75	28,632
July 08, 2025	704.5	702.5	702.5	706.58	702	234,779
July 07, 2025	703.75	700.75	700.75	706.75	700	98,402
July 04, 2025	701.15	701.88	701.88	702.24	699.5	6,484

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