iShares V PLC - iShares S&P 500 GBP Hedged UCITS ETF (Acc) - IGUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,701.06	15,695	15,695	15,743	15,655	8,724
December 03, 2025	15,671	15,679	15,679	15,697	15,601	8,459
December 02, 2025	15,590	15,605	15,605	15,695	15,586	6,401
December 01, 2025	15,604	15,633.5	15,633.5	15,664	15,566	11,104
November 28, 2025	15,664	15,662	15,662	15,723	15,600	10,013
November 27, 2025	15,623	15,617	15,617	15,629	15,595	8,384
November 26, 2025	15,562	15,627	15,627	15,632	15,512	26,468
November 25, 2025	15,364	15,402	15,402	15,548	15,296	8,662
November 24, 2025	15,202	15,332	15,332	15,347	15,140	12,879
November 21, 2025	14,970	15,060	15,060	15,066.26	14,901.25	29,314
November 20, 2025	15,394	15,332	15,332	15,510	15,332	18,153
November 19, 2025	15,174	15,184	15,184	15,310.61	15,146	9,977
November 18, 2025	15,200	15,180	15,180	15,262	15,049	26,285
November 17, 2025	15,493	15,397	15,397	15,533	15,330.88	11,833
November 14, 2025	15,393	15,470	15,470	15,492	15,213	16,320
November 13, 2025	15,708	15,514.5	15,514.5	15,721	15,495	8,140
November 12, 2025	15,723	15,669	15,669	15,754	15,633	17,491
November 11, 2025	15,608	15,601	15,601	15,630	15,577	20,915
November 10, 2025	15,516	15,507	15,507	15,589	15,496	17,257
November 07, 2025	15,433.63	15,213	15,213	15,459	15,205.25	32,815
November 06, 2025	15,516	15,397	15,397	15,600	15,386	15,068
November 05, 2025	15,462	15,577	15,577	15,578	15,428	24,719
November 04, 2025	15,549	15,572.5	15,572.5	15,617	15,461	7,712
November 03, 2025	15,677	15,678	15,678	15,780	15,616	15,344
October 31, 2025	15,739	15,668	15,668	15,779	15,628	16,298
October 30, 2025	15,795	15,709	15,709	15,803	15,651	9,680
October 29, 2025	15,820	15,807	15,807	15,854	15,785	20,832
October 28, 2025	15,726	15,761	15,761	15,787	15,706	22,656
October 27, 2025	15,674	15,696	15,696	15,701	15,657	18,909
October 24, 2025	15,463	15,553	15,553	15,586	15,409	15,330
October 23, 2025	15,373	15,380	15,380	15,396	15,299	7,732
October 22, 2025	15,432	15,318	15,318	15,442	15,318	9,291
October 21, 2025	15,390	15,423.5	15,423.5	15,444	15,373	6,877
October 20, 2025	15,293	15,396	15,396	15,413	15,276	27,841
October 17, 2025	15,039	15,126	15,126	15,212	14,942	23,111
October 16, 2025	15,298	15,295	15,295	15,345	15,281	9,661
October 15, 2025	15,257	15,298	15,298	15,377	15,251	8,611
October 14, 2025	15,105	15,148	15,148	15,171	14,925	19,789
October 13, 2025	15,197	15,209	15,209	15,235	15,101	30,159
October 10, 2025	15,411	15,159	15,159	15,467	15,148	12,939
October 09, 2025	15,446	15,384	15,384	15,470	15,368	19,304
October 08, 2025	15,358.63	15,435	15,435	15,438	15,353	16,182
October 07, 2025	15,406	15,352	15,352	15,453	15,351	6,769
October 06, 2025	15,407	15,415	15,415	15,432	15,370	10,197
October 03, 2025	15,414	15,420	15,420	15,435	15,368	8,823
October 02, 2025	15,349	15,331	15,331	15,401	15,314	10,054
October 01, 2025	15,161	15,290	15,290	15,307	15,156	8,298
September 30, 2025	15,217	15,203	15,203	15,232	15,189	9,742
September 29, 2025	15,245	15,228	15,228	15,291	15,226	8,265
September 26, 2025	15,134	15,141	15,141	15,191	15,098	12,266
September 25, 2025	15,178	15,120	15,120	15,197	15,017	23,359
September 24, 2025	15,259	15,197	15,197	15,264	15,197	9,230
September 23, 2025	15,315	15,295	15,295	15,323	15,281	18,079
September 22, 2025	15,216	15,258	15,258	15,274	15,183	8,669
September 19, 2025	15,160	15,166	15,166	15,225	15,148	15,361
September 18, 2025	15,161	15,207	15,207	15,235	15,122	17,403
September 17, 2025	15,108	15,089	15,089	15,124	15,076	23,668
September 16, 2025	15,134	15,098	15,098	15,176	15,098	10,416
September 15, 2025	15,076	15,117	15,117	15,142	15,020	10,257
September 12, 2025	15,052	15,059.5	15,059.5	15,083	14,997	6,515

iShares V PLC - iShares S&P 500 GBP Hedged UCITS ETF (Acc) (IGUS.L) LSE