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
December 04, 2025	713.5	712.75	712.75	713.5	708.01	28,663
December 03, 2025	706.25	709.5	709.5	709.5	703	58,660
December 02, 2025	714.75	706.5	706.5	716.25	702	84,700
December 01, 2025	709.25	713.75	713.75	715.6	704.75	90,225
November 28, 2025	701.75	707.5	707.5	708.19	696.5	122,034
November 27, 2025	697.96	697	697	699	696.52	25,683
November 26, 2025	693.77	699.75	699.75	699.83	693.02	89,266
November 25, 2025	702.09	694.25	694.25	703.76	690.25	167,785
November 24, 2025	707.47	701.25	701.25	708.5	697.95	84,616
November 21, 2025	703	704.5	704.5	707.99	697.75	134,564
November 20, 2025	715.25	715.25	715.25	723.35	713.52	38,903
November 19, 2025	717	709.5	709.5	718.98	701.76	51,503
November 18, 2025	708.5	711.5	709.49	712	706.25	100,453
November 17, 2025	721.5	717	717	724.5	717	92,063
November 14, 2025	715.5	721.25	721.25	733	706.5	334,091
November 13, 2025	711.5	715.25	715.25	715.75	708.74	235,954
November 12, 2025	722.75	712.5	712.5	722.75	712.5	154,055
November 11, 2025	711.25	722.5	722.5	722.75	710.5	82,470
November 10, 2025	705.25	704.75	704.75	706.9	696.9	56,036
November 07, 2025	699	699.75	699.75	705.28	696.5	74,978
November 06, 2025	693.5	699.75	699.75	703	691.56	582,001
November 05, 2025	694	699.25	699.25	700	692.06	180,825
November 04, 2025	690.5	691.75	691.75	693.25	687.25	1.52M
November 03, 2025	694.75	694.25	694.25	698.25	687.78	892,690
October 31, 2025	688.5	691.75	691.75	698	684.75	1.11M
October 30, 2025	693.25	698	698	698.01	689.88	343,665
October 29, 2025	684.25	690.75	690.75	691.25	683.43	34,710
October 28, 2025	683.55	684.75	684.75	689.5	682.13	27,054
October 27, 2025	688.75	687.25	687.25	690.2	683.31	66,792
October 24, 2025	692.9	691	691	695.75	688.5	74,222
October 23, 2025	688.25	691.5	691.5	697.38	686.59	273,208
October 22, 2025	678.14	677.25	677.25	679.5	676.25	85,923
October 21, 2025	670.91	670.25	670.25	675.1	668.05	140,758
October 20, 2025	665.25	666.75	666.75	670.75	663	101,621
October 17, 2025	654.6	664.5	664.5	664.5	651.25	185,262
October 16, 2025	668.23	663.75	663.75	668.75	663.75	67,057
October 15, 2025	671.34	669	669	678.46	669	161,428
October 14, 2025	668.5	671.75	671.75	672.73	663.05	147,227
October 13, 2025	670.16	670	670	671.25	665.75	205,358
October 10, 2025	684.22	671	671	684.54	671	100,932
October 09, 2025	689.75	687.75	687.75	695.75	685	233,068
October 08, 2025	692.75	689	689	693	681.05	166,309
October 07, 2025	687.75	684.75	684.75	692	678.75	82,006
October 06, 2025	687.61	688.63	688.63	692	684.68	229,138
October 03, 2025	681.13	683.5	683.5	685	680.37	113,698
October 02, 2025	684.03	685.5	685.46	692	682.5	85,248
October 01, 2025	683.75	684.75	684.75	684.75	679.5	86,909
September 30, 2025	693.51	684	684	695	681.28	209,254
September 29, 2025	710	696	696	710.32	694.17	326,418
September 26, 2025	706.89	713.25	713.25	717.45	704.75	68,234
September 25, 2025	695	705	705	705	692.88	50,493
September 24, 2025	684.29	700	700	700	682.5	94,553
September 23, 2025	670.3	687.38	687.38	688.75	669	98,457
September 22, 2025	675.5	672	672	676.75	668.53	40,219
September 19, 2025	681.25	673.75	673.75	682.75	673.75	55,298
September 18, 2025	680.25	678.5	678.5	683.4	675	130,401
September 17, 2025	676.87	676	676	678.12	673.5	110,476
September 16, 2025	665.75	674	674	674	663.75	77,130
September 15, 2025	671.5	668.25	668.25	672.5	665	131,136
September 12, 2025	672	674.88	674.88	680	670.59	263,143

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