iShares S&P 500 Materials Sector UCITS ETF (IMSU.L) LSE
826.25
-4.375(-0.53%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
826.25
-4.375(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 833.25 | 826.25 | 826.25 | 835.75 | 823.75 | 24,432 |
| March 12, 2026 | 813.75 | 830.63 | 830.63 | 830.75 | 813.75 | 71,838 |
| March 11, 2026 | 818 | 816.63 | 816.63 | 832.25 | 815.98 | 11,824 |
| March 10, 2026 | 829.2 | 826.38 | 826.38 | 832.5 | 816.5 | 12,197 |
| March 09, 2026 | 810.25 | 813.5 | 813.5 | 818.25 | 803.5 | 48,419 |
| March 06, 2026 | 839.75 | 827.5 | 827.5 | 848.25 | 824 | 34,977 |
| March 05, 2026 | 858.64 | 846.5 | 846.5 | 865 | 846.5 | 125,931 |
| March 04, 2026 | 856 | 864 | 864 | 872.75 | 856 | 29,534 |
| March 03, 2026 | 871.25 | 858.75 | 858.75 | 886.75 | 843 | 10,997 |
| March 02, 2026 | 884.9 | 879 | 879 | 893.5 | 872.49 | 19,168 |
| February 27, 2026 | 871.16 | 880.5 | 880.5 | 881.25 | 867 | 21,343 |
| February 26, 2026 | 870.11 | 869.5 | 869.5 | 879.75 | 865.02 | 23,106 |
| February 25, 2026 | 877.89 | 872.75 | 872.75 | 884.5 | 867.95 | 23,602 |
| February 24, 2026 | 870.75 | 873.75 | 873.75 | 877.94 | 870.75 | 18,618 |
| February 23, 2026 | 864.75 | 865 | 865 | 872.35 | 861.01 | 36,962 |
| February 20, 2026 | 869.25 | 861.5 | 0 | 874.88 | 860.73 | 41,593 |
| February 19, 2026 | 875.25 | 869.13 | 0 | 875.25 | 866.07 | 55,818 |
| February 18, 2026 | 862.3 | 868.88 | 0 | 870.49 | 860.5 | 41,228 |
| February 17, 2026 | 862.88 | 860.25 | 0 | 869 | 851.25 | 19,128 |
| February 16, 2026 | 862.12 | 862.75 | 0 | 866.75 | 860.75 | 10,500 |
| February 13, 2026 | 855.6 | 866.5 | 0 | 866.5 | 847.5 | 39,249 |
| February 12, 2026 | 868.28 | 857.5 | 0 | 871.75 | 857.5 | 21,131 |
| February 11, 2026 | 856.14 | 861.5 | 0 | 866.07 | 856.14 | 57,654 |
| February 10, 2026 | 843.34 | 850 | 0 | 850 | 839.5 | 101,111 |
| February 09, 2026 | 836 | 838.75 | 0 | 839.07 | 833.13 | 150,490 |
| February 06, 2026 | 825.73 | 833 | 0 | 835.25 | 825.5 | 15,298 |
| February 05, 2026 | 841.5 | 826.25 | 0 | 843.25 | 826.25 | 25,733 |
| February 04, 2026 | 826.01 | 838.75 | 0 | 840.74 | 825.25 | 103,336 |
| February 03, 2026 | 813 | 829.5 | 0 | 832.25 | 813 | 9,101 |
| February 02, 2026 | 794.45 | 810.88 | 0 | 810.88 | 790.25 | 10,817 |
| January 30, 2026 | 798.25 | 800.5 | 0 | 805.99 | 795.19 | 137,561 |
| January 29, 2026 | 814.5 | 805 | 0 | 823.5 | 801.5 | 17,505 |
| January 28, 2026 | 805.43 | 809.25 | 0 | 811 | 805.43 | 60,106 |
| January 27, 2026 | 817 | 810.25 | 0 | 817.75 | 806.25 | 21,696 |
| January 26, 2026 | 817.75 | 816 | 0 | 822.75 | 816 | 57,364 |
| January 23, 2026 | 818.5 | 813.88 | 0 | 819 | 812.62 | 28,170 |
| January 22, 2026 | 816 | 818.75 | 0 | 823.21 | 815.87 | 58,446 |
| January 21, 2026 | 804.8 | 810.75 | 0 | 811.94 | 804.38 | 28,365 |
| January 20, 2026 | 804.12 | 801.88 | 0 | 804.23 | 795.76 | 75,559 |
| January 19, 2026 | 808 | 804.63 | 0 | 810.75 | 804.5 | 11,098 |
| January 16, 2026 | 815.75 | 806.88 | 0 | 815.75 | 804.01 | 192,549 |
| January 15, 2026 | 806.51 | 815.25 | 0 | 816.47 | 806.34 | 13,518 |
| January 14, 2026 | 811.54 | 809.75 | 0 | 812.25 | 807.5 | 6,915 |
| January 13, 2026 | 805.82 | 804.5 | 0 | 807.32 | 801.73 | 25,404 |
| January 12, 2026 | 801.37 | 804.38 | 0 | 805.16 | 800.5 | 26,231 |
| January 09, 2026 | 789.25 | 795.75 | 0 | 796.01 | 780.25 | 19,610 |
| January 08, 2026 | 775.22 | 782.75 | 0 | 783.19 | 771 | 16,578 |
| January 07, 2026 | 785.63 | 775 | 0 | 785.72 | 774.24 | 9,398 |
| January 06, 2026 | 768.27 | 782.38 | 0 | 782.38 | 766.43 | 6,233 |
| January 05, 2026 | 764 | 764.25 | 0 | 769.5 | 762.12 | 6,983 |
| January 02, 2026 | 749.87 | 755.13 | 0 | 756.92 | 749.87 | 6,029 |
| December 31, 2025 | 757.75 | 755.38 | 0 | 757.75 | 755.38 | 2,100 |
| December 30, 2025 | 761.75 | 757.38 | 0 | 762.25 | 756 | 14,703 |
| December 29, 2025 | 762.75 | 754.25 | 0 | 764.5 | 751 | 3,263 |
| December 24, 2025 | 755.75 | 755.5 | 0 | 756.74 | 753.96 | 1,195 |
| December 23, 2025 | 757.94 | 754.5 | 0 | 758.25 | 752.86 | 14,608 |
| December 22, 2025 | 760.25 | 757.25 | 0 | 760.25 | 750.59 | 16,320 |
| December 19, 2025 | 754.25 | 753.5 | 0 | 754.25 | 746.75 | 4,443 |
| December 18, 2025 | 753.25 | 753.5 | 0 | 753.75 | 746.25 | 11,203 |
| December 17, 2025 | 750.53 | 743.75 | 0 | 756.25 | 743.75 | 1,593 |