iShares Core S&P 500 UCITS ETF USD Dist - IDUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	65.04	64.55	64.55	65.15	64.3	69,361
September 04, 2025	64.35	64.57	64.57	64.59	64.31	55,767
September 03, 2025	64.05	64.2	64.2	64.35	64.04	44,008
September 02, 2025	64.4	63.57	63.57	64.42	63.57	13,400
September 01, 2025	64.43	64.53	64.53	64.56	64.4	57,060
August 29, 2025	64.79	64.36	64.36	64.81	64.3	149,433
August 28, 2025	64.67	64.65	64.65	64.74	64.52	50,625
August 27, 2025	64.51	64.59	64.59	64.59	64.4	21,825
August 26, 2025	64.11	64.19	64.19	64.26	64.05	45,148
August 22, 2025	63.41	64.59	64.59	64.59	63.41	9,061
August 21, 2025	63.78	63.62	63.62	63.8	63.47	11,631
August 20, 2025	63.81	63.63	63.63	63.92	63.24	33,391
August 19, 2025	64.21	64.14	64.14	64.34	64.01	26,300
August 18, 2025	64.26	64.21	64.21	64.31	64.18	62,629
August 15, 2025	64.65	64.33	64.33	64.66	64.28	62,039
August 14, 2025	64.37	64.31	64.31	64.51	64.14	105,895
August 13, 2025	64.23	64.31	64.31	64.54	64.23	373,572
August 12, 2025	63.6	64.03	64.03	64.03	63.49	31,505
August 11, 2025	63.82	63.65	63.65	63.82	63.61	75,357
August 08, 2025	63.31	63.53	63.53	63.64	63.29	18,024
August 07, 2025	63.37	63.16	63.16	63.71	63.16	24,682
August 06, 2025	63	63.19	63.19	63.19	62.77	86,875
August 05, 2025	63.23	62.75	62.75	63.26	62.68	32,953
August 04, 2025	62.38	62.88	62.88	62.92	62.36	83,990
August 01, 2025	62.97	62.12	62.12	63.01	61.99	57,427
July 31, 2025	64	63.64	63.64	64.11	63.48	129,774
July 30, 2025	63.57	63.49	63.49	63.62	63.48	16,266
July 29, 2025	63.73	63.51	63.51	63.84	63.49	74,783
July 28, 2025	63.94	63.66	63.66	63.94	63.66	199,922
July 25, 2025	63.5	63.55	63.55	63.56	63.43	55,447
July 24, 2025	63.35	63.51	63.51	63.54	63.34	107,437
July 23, 2025	63.01	63.03	63.03	63.14	62.96	43,099
July 22, 2025	62.79	62.76	62.76	62.87	62.61	22,216
July 21, 2025	62.83	63.11	63.11	63.11	62.79	52,084
July 18, 2025	62.89	62.75	62.75	62.93	62.67	48,253
July 17, 2025	62.46	62.64	62.64	62.64	62.34	53,360
July 16, 2025	62	61.84	61.84	62.34	61.84	104,541
July 15, 2025	62.62	62.44	62.44	62.74	62.38	31,251
July 14, 2025	61.98	62.34	62.34	62.36	61.95	167,135
July 11, 2025	62.39	62.32	62.32	62.4	62.1	20,553
July 10, 2025	62.23	62.52	62.52	62.53	62.21	54,613
July 09, 2025	62.01	62.19	62.19	62.41	61.95	38,848
July 08, 2025	62.11	61.98	61.98	62.15	61.92	71,626
July 07, 2025	62.23	62.16	62.16	62.41	62.12	375,667
July 04, 2025	62.28	62.16	62.16	62.31	62.05	19,271
July 03, 2025	62.09	62.52	62.52	62.53	62.01	56,787
July 02, 2025	61.94	61.89	61.89	61.97	61.64	54,203
July 01, 2025	61.7	61.68	61.68	61.77	61.53	44,264
June 30, 2025	61.71	61.62	61.62	61.75	61.53	54,510
June 27, 2025	61.33	61.53	61.53	61.58	61.29	53,434
June 26, 2025	60.83	61.03	61.03	61.05	60.82	125,637
June 25, 2025	60.65	60.63	60.63	60.78	60.63	37,892
June 24, 2025	60.58	60.56	60.56	60.62	60.32	113,756
June 23, 2025	59.35	59.6	59.6	59.9	59.3	130,949
June 20, 2025	59.45	59.54	59.54	59.9	59.33	50,171
June 19, 2025	59.35	58.97	58.97	59.4	58.95	74,499
June 18, 2025	59.66	59.82	59.82	59.9	59.57	24,960
June 17, 2025	59.77	59.81	59.81	59.96	59.61	69,410
June 16, 2025	59.7	60.11	60.11	60.23	59.7	216,062
June 13, 2025	59.34	59.85	59.85	59.85	59.29	55,460

iShares Core S&P 500 UCITS ETF USD Dist (IDUS.L) LSE