iShares V PLC - iShares S&P 500 Industrials Sector UCITS ETF - IISU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	953.75	957	957	961.09	953.75	6,113
September 25, 2025	951.38	952.88	952.88	955.5	949.73	40,770
September 24, 2025	954.32	956.75	956.75	962	954.25	27,964
September 23, 2025	951.75	955	955	959.2	951.75	9,707
September 22, 2025	950.8	949.38	949.38	950.8	945.5	5,519
September 19, 2025	948	946.63	946.63	951.23	945.5	14,133
September 18, 2025	933.25	941.63	941.63	945.51	932.25	19,743
September 17, 2025	931.5	930.25	930.25	935	930.25	24,206
September 16, 2025	936	930.13	930.13	937.5	930.13	17,352
September 15, 2025	936.67	937.13	937.13	940.18	934.75	31,715
September 12, 2025	944	940.25	940.25	944	939.58	3,866
September 11, 2025	940	943.5	943.5	946.69	936.5	24,958
September 10, 2025	930.25	933.5	933.5	938.15	927.5	66,754
September 09, 2025	935.5	926	926	935.5	924.84	1,415
September 08, 2025	937	937.38	937.38	937.38	929.5	8,311
September 05, 2025	945.25	928.88	928.88	945.25	927.42	19,432
September 04, 2025	936.5	941	941	941	926.75	3,253
September 03, 2025	942.5	933.25	933.25	942.5	933.25	10,284
September 02, 2025	943.75	939.63	939.63	948.5	937.6	13,052
September 01, 2025	943.25	942.75	942.75	943.75	940.25	9,865
August 29, 2025	952.25	941.5	941.5	954	940.25	10,441
August 28, 2025	954.75	949.38	949.38	955.5	948.98	2,100
August 27, 2025	954.25	953.63	953.63	956.5	953	19,087
August 26, 2025	944	946.75	946.75	948.7	940.35	11,393
August 22, 2025	945.5	951.38	951.38	955	942.75	46,625
August 21, 2025	942.25	942.5	942.5	944.25	938.25	2,574
August 20, 2025	938.75	940.63	940.63	941.5	936.5	2,833
August 19, 2025	936.47	942.25	942.25	943.25	935	10,001
August 18, 2025	931.42	935.38	935.38	935.38	929.24	3,898
August 15, 2025	938.5	929.88	929.88	938.5	929.5	5,084
August 14, 2025	938.5	936.25	936.25	941.25	935.57	3,644
August 13, 2025	941.5	934.13	934.13	942.5	933.25	20,395
August 12, 2025	941	941.38	941.38	943.25	936.25	11,690
August 11, 2025	942.09	938.75	938.75	944.5	938.75	26,205
August 08, 2025	941.52	940.38	940.38	946.5	940.38	60,703
August 07, 2025	947.25	938.63	938.63	953.75	938.63	21,860
August 06, 2025	955.75	948.13	948.13	956.65	944.5	12,923
August 05, 2025	956.75	946.75	946.75	963	946.25	109,438
August 04, 2025	947	952.63	952.63	952.92	945.25	1,779
August 01, 2025	966.5	944.25	944.25	966.5	936.25	81,247
July 31, 2025	957.5	965.75	965.75	972.5	955.25	22,043
July 30, 2025	959.85	961.38	961.38	964	957.75	40,871
July 29, 2025	972.6	959.63	959.63	973.25	959.62	45,779
July 28, 2025	971.25	966.88	966.88	973	966.25	12,708
July 25, 2025	957.25	961.25	961.25	963.2	956.25	17,616
July 24, 2025	947.5	954.75	954.75	957.75	947.5	67,023
July 23, 2025	939.5	944.75	944.75	947.67	939.25	21,860
July 22, 2025	939.75	934.25	934.25	939.75	931	1,833
July 21, 2025	945.7	942.13	942.13	949	942	21,865
July 18, 2025	954.75	946	946	954.75	945.75	29,672
July 17, 2025	940	946.38	946.38	949.25	940	18,143
July 16, 2025	935.25	928.63	928.63	942.25	927.75	14,855
July 15, 2025	942.28	943.25	943.25	943.76	941	22,957
July 14, 2025	931.44	938.75	938.75	938.75	927.75	5,766
July 11, 2025	932.25	934	934	935.05	925.96	10,090
July 10, 2025	922.25	932.5	932.5	932.5	919.5	9,537
July 09, 2025	916.5	921.25	921.25	924.25	916.5	13,334
July 08, 2025	917	919	919	923.5	914.75	8,465
July 07, 2025	915	916.63	916.63	921.25	915	17,920
July 04, 2025	914.25	912.13	912.13	914.25	909.79	1,201

iShares V PLC - iShares S&P 500 Industrials Sector UCITS ETF (IISU.L) LSE