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
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
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

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