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
February 20, 2026	68.59	68.69	68.69	68.85	68.17	55,733
February 19, 2026	68.71	68.47	68.47	68.71	68.3	17,849
February 18, 2026	68.41	68.81	68.81	68.81	68.36	35,823
February 17, 2026	67.94	68.16	68.16	68.23	67.62	33,262
February 16, 2026	68.32	68.13	68.13	68.44	68.07	9,326
February 13, 2026	68.06	68.35	68.35	68.36	67.83	103,221
February 12, 2026	69.44	68.46	68.46	69.46	68.44	16,532
February 11, 2026	69.33	69.21	69.21	69.61	68.9	47,372
February 10, 2026	69.4	69.43	69.43	69.58	69.28	90,428
February 09, 2026	69.08	69.41	69.41	69.45	68.8	43,405
February 06, 2026	67.61	68.75	68.75	68.75	67.55	64,109
February 05, 2026	68.67	67.95	67.95	68.71	67.6	22,058
February 04, 2026	69.11	68.72	68.72	69.12	68.66	92,560
February 03, 2026	69.73	69.1	69.1	69.76	69.04	79,968
February 02, 2026	68.49	69.51	69.51	69.51	68.47	23,171
January 30, 2026	68.78	69.07	69.07	69.34	68.68	82,298
January 29, 2026	69.72	68.77	68.77	69.75	68.62	36,130
January 28, 2026	69.79	69.51	69.51	69.82	69.51	32,747
January 27, 2026	69.46	69.58	69.58	69.58	69.33	43,298
January 26, 2026	68.85	69.26	69.26	69.28	68.69	164,387
January 23, 2026	68.96	68.93	68.93	69.07	68.68	82,732
January 22, 2026	68.72	68.95	68.95	68.98	68.7	65,899
January 21, 2026	67.94	68.34	68.34	68.42	67.58	33,460
January 20, 2026	68.22	68.36	68.36	68.42	67.88	43,243
January 19, 2026	68.5	68.42	68.42	68.61	68.29	19,920
January 16, 2026	69.44	69.24	69.24	69.44	69	48,683
January 15, 2026	69.11	69.46	69.46	69.5	69.1	39,919
January 14, 2026	69.25	68.86	68.86	69.29	68.7	33,515
January 13, 2026	69.46	69.39	69.39	69.65	69.22	20,350
January 12, 2026	69.01	69.43	69.43	69.43	68.85	20,660
January 09, 2026	68.94	69.25	69.25	69.31	68.91	17,319
January 08, 2026	68.82	68.9	68.9	68.98	68.77	59,444
January 07, 2026	69.11	69.2	69.2	69.23	69.06	58,782
January 06, 2026	68.83	68.89	68.89	69.06	68.63	19,180
January 05, 2026	68.38	68.84	68.84	68.85	68.38	44,330
January 02, 2026	68.46	68.18	68.18	68.64	68.03	21,709
December 31, 2025	68.57	68.61	68.61	68.61	68.47	10,814
December 30, 2025	68.7	68.79	68.79	68.83	68.66	72,436
December 29, 2025	69.36	68.68	68.68	69.5	68.66	64,061
December 24, 2025	68.71	68.78	68.78	68.78	68.71	21,558
December 23, 2025	68.47	68.65	68.65	68.66	68.31	39,452
December 22, 2025	68.26	68.42	68.42	68.47	68.2	25,648
December 19, 2025	67.58	68.02	68.02	68.02	67.5	57,287
December 18, 2025	67.09	67.81	67.81	67.85	67.07	94,237
December 17, 2025	67.74	67.17	67.17	67.94	67.17	98,758
December 16, 2025	67.52	67.53	67.53	67.92	67.45	111,372
December 15, 2025	68.09	67.92	67.92	68.35	67.75	42,056
December 12, 2025	68.69	67.8	67.8	68.76	67.78	19,463
December 11, 2025	68.04	68.31	68.31	68.43	67.92	17,945
December 10, 2025	68.32	68.33	68.33	68.36	68.07	12,855
December 09, 2025	68.4	68.46	68.46	68.46	68.22	77,718
December 08, 2025	68.64	68.3	68.3	68.68	68.3	72,320
December 05, 2025	68.56	68.5	68.5	68.77	68.35	39,314
December 04, 2025	68.35	68.27	68.27	68.51	68.22	48,422
December 03, 2025	68.22	68.29	68.29	68.32	67.9	52,428
December 02, 2025	67.89	67.95	67.95	68.29	67.87	50,764
December 01, 2025	67.83	68.08	68.08	68.12	67.76	25,597
November 28, 2025	68.38	68.18	68.18	68.45	68.02	25,848
November 27, 2025	67.94	67.94	67.94	67.99	67.92	7,233
November 26, 2025	67.72	68.04	68.04	68.04	67.55	26,774

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