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
February 20, 2026	15,778.58	15,792	15,792	15,858	15,671	32,837
February 19, 2026	15,791	15,748	15,748	15,831	15,700	8,043
February 18, 2026	15,732	15,826	15,826	15,835	15,717	9,749
February 17, 2026	15,621	15,677	15,677	15,698	15,530.43	9,627
February 16, 2026	15,723	15,669	15,669	15,756	15,653.35	13,358
February 13, 2026	15,664	15,728	15,728	15,737	15,600	16,950
February 12, 2026	15,975.11	15,753	15,753	16,000	15,730	14,647
February 11, 2026	15,953	15,926	15,926	16,020.12	15,859.16	10,255
February 10, 2026	15,977	15,968	15,968	16,019	15,944	12,069
February 09, 2026	15,890	15,974	15,974	15,986	15,823	17,646
February 06, 2026	15,563	15,809	15,809	15,826	15,534	19,687
February 05, 2026	15,800	15,636	15,636	15,827	15,536	17,254
February 04, 2026	15,905	15,803	15,803	15,911	15,787.52	20,189
February 03, 2026	16,048	15,899	15,899	16,064	15,891	16,581
February 02, 2026	15,760	16,001	16,001	16,005	15,744	28,945
January 30, 2026	15,831	15,899	15,899	15,968	15,799	13,597
January 29, 2026	16,044	15,823	15,823	16,055	15,758	20,794
January 28, 2026	16,064	15,993	15,993	16,072	15,989	19,610
January 27, 2026	15,976	16,012	16,012	16,019	15,950	10,393
January 26, 2026	15,847	15,935	15,935	15,945	15,800	19,719
January 23, 2026	15,872.31	15,881	15,881	15,899	15,802	9,919
January 22, 2026	15,816	15,869	15,869	15,887	15,804	17,164
January 21, 2026	15,635	15,718	15,718	15,756.46	15,546	29,350
January 20, 2026	15,707	15,728	15,728	15,750	15,620	25,912
January 19, 2026	15,765	15,744	15,744	15,799	15,710	16,627
January 16, 2026	15,988	15,934	15,934	15,993	15,874	12,094
January 15, 2026	15,910	15,993	15,993	16,003	15,890	8,501
January 14, 2026	15,942.99	15,847	15,847	15,958	15,801	13,433
January 13, 2026	15,986	15,977	15,977	16,054	15,937.26	17,607
January 12, 2026	15,889	15,977	15,977	15,992	15,851	16,841
January 09, 2026	15,878	15,936	15,936	15,967	15,858	12,023
January 08, 2026	15,845	15,852	15,852	15,882	15,830	24,602
January 07, 2026	15,906	15,925	15,925	15,942	15,894	9,316
January 06, 2026	15,840	15,861	15,861	15,893	15,794	12,982
January 05, 2026	15,738	15,841	15,841	15,899	15,738	19,370
January 02, 2026	15,772	15,690	15,690	15,825	15,662	31,939
December 31, 2025	15,791	15,796.5	15,796.5	15,803	15,764	3,779
December 30, 2025	15,813.44	15,841.5	15,841.5	15,853	15,799	6,664
December 29, 2025	15,853	15,803	15,803	15,873	15,803	13,782
December 24, 2025	15,826	15,834.5	15,834.5	15,841	15,820	3,468
December 23, 2025	15,764.16	15,807	15,807	15,815	15,733.26	8,347
December 22, 2025	15,714	15,751	15,751	15,768	15,700.9	14,358
December 19, 2025	15,561	15,654.5	15,654.5	15,660	15,535	13,980
December 18, 2025	15,460	15,618	15,618	15,624	15,445	19,304
December 17, 2025	15,600	15,472	15,472	15,647	15,467	15,292
December 16, 2025	15,558	15,561	15,561	15,661	15,524	21,217
December 15, 2025	15,686	15,638	15,638	15,741	15,594.95	21,353
December 12, 2025	15,813.04	15,624	15,624	15,835	15,610	8,855
December 11, 2025	15,666.62	15,718.5	15,718.5	15,769	15,609	44,001
December 10, 2025	15,689.03	15,696	15,696	15,706	15,640	5,458
December 09, 2025	15,710	15,730	15,730	15,731	15,666.65	7,367
December 08, 2025	15,773	15,687	15,687	15,786	15,676	21,115
December 05, 2025	15,747	15,731	15,731	15,804	15,694	8,982
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

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