iShares V PLC - iShares S&P 500 Energy Sector UCITS ETF USD (Acc) - IESU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	678.58	662	662	679.75	660.23	313,751
September 04, 2025	674.7	680.5	680.5	680.5	674	73,542
September 03, 2025	693	677.75	677.75	693.94	676.44	139,303
September 02, 2025	691.94	691.75	691.75	697.38	686.75	212,118
September 01, 2025	687.22	688	688	688	684.5	52,867
August 29, 2025	683.25	685.5	685.5	689.84	682.6	137,134
August 28, 2025	678.54	677.5	677.5	681.5	675.13	369,773
August 27, 2025	673.25	676.75	676.75	681.5	671.75	127,267
August 26, 2025	673.75	666.75	666.75	673.75	665.75	115,117
August 22, 2025	663.88	666.63	666.63	669.7	662.5	159,212
August 21, 2025	657	657.75	657.75	658	652.76	115,070
August 20, 2025	647.75	654	654	654.37	647.58	114,421
August 19, 2025	641.5	648.75	648.75	650.25	641.5	100,871
August 18, 2025	646.74	647.25	647.25	648.89	642.75	95,218
August 15, 2025	647.26	650	650	650	645.75	148,936
August 14, 2025	646.67	647	647	648.44	643.24	1.14M
August 13, 2025	642.27	641.75	641.75	645	638.75	525,770
August 12, 2025	645.62	647.5	647.5	650.25	642	566,887
August 11, 2025	648.75	646.25	646.25	653.25	645	451,745
August 08, 2025	644.27	647.5	647.5	653.26	644.27	761,636
August 07, 2025	654.03	647.75	647.75	657.25	647.75	305,288
August 06, 2025	661.96	661.25	661.25	666	659.26	126,760
August 05, 2025	660.31	654.5	654.5	661.25	651.75	120,900
August 04, 2025	666.25	663	663	667.25	657.75	79,722
August 01, 2025	678.5	662.75	662.75	680.25	660	227,338
July 31, 2025	676.25	677.75	677.75	686.26	673.5	41,221
July 30, 2025	686.25	680	680	686.25	678.75	49,017
July 29, 2025	678	679	679	681.79	675.5	39,805
July 28, 2025	670.37	674.5	674.5	675	668.64	31,171
July 25, 2025	666.5	665.5	665.5	670.25	662.55	19,269
July 24, 2025	658.28	660.75	660.75	661.53	654	51,996
July 23, 2025	649.5	653	653	653	649	19,037
July 22, 2025	650	648	648	652	646.75	23,784
July 21, 2025	656	651.25	651.25	658.25	650	44,065
July 18, 2025	664.25	658.75	658.75	670.75	658.04	151,365
July 17, 2025	660.25	662	662	663	658	64,941
July 16, 2025	666.25	657.5	657.5	668.5	657.5	63,495
July 15, 2025	674	671	671	674.25	668.25	26,365
July 14, 2025	677.73	672.5	672.5	681.75	671.48	75,519
July 11, 2025	672	678.75	678.75	680.25	668.94	41,844
July 10, 2025	664.5	671.25	671.25	674	662.75	47,739
July 09, 2025	668.5	667.5	667.5	671.74	663.89	45,586
July 08, 2025	647.75	665.75	665.75	668.25	647.75	290,304
July 07, 2025	651.52	649.5	649.5	655.5	649.25	175,334
July 04, 2025	650.25	649.75	649.75	652	648.42	4,359
July 03, 2025	655	656	656	658.25	650.85	17,085
July 02, 2025	641.5	647	647	651.75	641.5	127,962
July 01, 2025	633.75	637.75	637.75	638.25	629.08	165,280
June 30, 2025	639.5	638	638	642.25	635.75	39,091
June 27, 2025	642.25	639.25	639.25	643.75	638.75	57,885
June 26, 2025	633.51	639.75	639.75	640.5	631.78	33,661
June 25, 2025	640.5	638.75	638.75	643	636	39,696
June 24, 2025	650.75	644.25	644.25	650.75	640	278,173
June 23, 2025	683.41	669.5	669.5	688.5	669.5	80,967
June 20, 2025	667	671.75	671.75	673.5	666.25	56,470
June 19, 2025	672	680	680	680	672	74,952
June 18, 2025	673.5	667.63	667.63	677.75	667.63	150,783
June 17, 2025	657.5	670	670	673	657.5	139,848
June 16, 2025	666.5	655.25	655.25	669.5	653.59	120,341
June 13, 2025	663.25	657.5	657.5	674	654.5	297,389

iShares V PLC - iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (IESU.L) LSE