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

753.25

+1.125(+0.15%)

Updated at September 08 08:07AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025757752.13752.13757.74750.53,104
September 04, 2025753.7750.63750.63753.84747.1511,922
September 03, 2025759.18753753759.18752.834,144
September 02, 2025755.36757.13757.13766755.0312,240
September 01, 2025758.75755.88755.88760.25754.658,703
August 29, 2025757.75756.63756.63758.99755.2514,715
August 28, 2025759.41752.13752.13760.5751.7511,482
August 27, 2025758.5756.63756.63758.5755.5917,228
August 26, 2025757752.63752.63757750.58,619
August 22, 2025750.12756756757.5750.1221,369
August 21, 2025742.5746.25746.25747.74741.4119,686
August 20, 2025740.24744.13744.13745.75740.24849
August 19, 2025733.25740.25740.25743.75733.2581,802
August 18, 2025744.5737.88737.88744.5736.3413,383
August 15, 2025741.67736.38736.38742.5736.26971
August 14, 2025744734.63734.63744734.573,004
August 13, 2025734.5735.75735.75737.98731.751,305
August 12, 2025729.49730.88730.88732.75727.6417,348
August 11, 2025733.11727.38727.38736.25727.384,713
August 08, 2025728.4730.25730.25731.25728.2348,937
August 07, 2025732.25724.25724.25736724.2544,153
August 06, 2025740.25732.38732.38741.75731.533,587
August 05, 2025732.66734.63734.63736.25732.259,743
August 04, 2025727.75731.5731.5731.5722.289,226
August 01, 2025731.06720.5720.5733.75716.9420,578
July 31, 2025737.75733.75733.75741.75733.4625,769
July 30, 2025743.77742.13742.13748.17742.13562
July 29, 2025749743.38743.38750.5743.383,851
July 28, 2025758.75748748758.75745.981,421
July 25, 2025744.67747.25747.25750.25744.6623,245
July 24, 2025743.92742.38742.38745.5737.548,703
July 23, 2025748.23745.5745.5749.25744.762,487
July 22, 2025742.25741.5741.5742.7573716,168
July 21, 2025738.25742.38742.38742.7735.756,756
July 18, 2025738.78734.25734.25739733.512,834
July 17, 2025733.58731.75731.75735.75729.691,593
July 16, 2025728.61724724733.75722.5328,412
July 15, 2025742.75734.88734.88749734.752,501
July 14, 20257387437437447386,449
July 11, 2025740.75740.75740.75746.25739.256,817
July 10, 2025740.33748.63748.63750.25740.333,414
July 09, 2025738736.13736.13740.27735.251,513
July 08, 2025730.9736.63736.63737.25730.95,549
July 07, 2025734.75731.63731.63737.87731.631,300
July 04, 2025734732.63732.63736731.685,201
July 03, 2025740.25736.88736.88741.25736.12,300
July 02, 2025728.75737.25737.25737.65726.2529,566
July 01, 2025706.16724724724705.2527,946
June 30, 2025706.75708.75708.75710.87063,182
June 27, 2025704.5708.38708.38709.13704.58,640
June 26, 2025699.46706.5706.5706.5699.461,626
June 25, 2025711705.13705.13711.75705.131,365
June 24, 2025714.5710.5710.5714.5703.691,215
June 23, 2025698.25705705712.25698.251,758
June 20, 2025704.5707.88707.88709.75704.55,829
June 19, 2025710.5705.5705.5711703.521,735
June 18, 2025713.18712.38712.38714.6371026,022
June 17, 2025708.75711.5711.5712.07707.511,204
June 16, 2025705.25711.75711.75712.99705.25619
June 13, 2025704712.75712.75714.25703.581,177
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved