iShares V PLC - iShares S&P 500 Consumer Discretionary Sector UCITS ETF USD (Acc) - IUCD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	16.1	16.24	16.24	16.36	16.04	35,191
October 16, 2025	16.39	16.39	16.39	16.45	16.38	12,261
October 15, 2025	16.43	16.43	16.43	16.54	16.43	102,844
October 14, 2025	16.25	16.29	16.29	16.3	16.1	39,543
October 13, 2025	16.24	16.29	16.29	16.32	16.15	4,322
October 10, 2025	16.58	16.2	16.2	16.65	16.2	12,022
October 09, 2025	16.55	16.4	16.4	16.59	16.39	17,918
October 08, 2025	16.5	16.52	16.52	16.57	16.41	21,455
October 07, 2025	16.79	16.57	16.57	16.79	16.56	91,435
October 06, 2025	16.66	16.67	16.67	16.76	16.58	10,898
October 03, 2025	16.8	16.66	16.66	16.84	16.65	92,625
October 02, 2025	16.88	16.76	16.76	17	16.76	42,353
October 01, 2025	16.61	16.77	16.77	16.8	16.59	58,076
September 30, 2025	16.82	16.64	16.64	16.82	16.64	174,694
September 29, 2025	16.86	16.73	16.73	16.88	16.73	36,054
September 26, 2025	16.52	16.62	16.62	16.64	16.48	31,002
September 25, 2025	16.77	16.55	16.55	16.81	16.51	39,450
September 24, 2025	16.7	16.74	16.74	16.77	16.67	49,967
September 23, 2025	16.85	16.72	16.72	16.89	16.7	11,819
September 22, 2025	16.91	16.93	16.93	16.96	16.85	27,509
September 19, 2025	16.81	16.88	16.88	16.98	16.81	190,597
September 18, 2025	17.02	16.94	16.94	17.08	16.86	75,596
September 17, 2025	16.95	16.86	16.86	16.97	16.83	50,846
September 16, 2025	16.91	16.93	16.93	16.97	16.88	7,172
September 15, 2025	16.75	16.93	16.93	17	16.72	62,483
September 12, 2025	16.56	16.62	16.62	16.67	16.49	349,757
September 11, 2025	16.29	16.51	16.51	16.52	16.29	945,483
September 10, 2025	16.47	16.31	16.31	16.51	16.31	41,978
September 09, 2025	16.5	16.43	16.43	16.52	16.43	86,912
September 08, 2025	16.47	16.52	16.52	16.53	16.44	14,880
September 05, 2025	16.41	16.41	16.41	16.59	16.35	152,067
September 04, 2025	16.15	16.3	16.3	16.31	16.15	160,442
September 03, 2025	16	16.11	16.11	16.14	15.97	61,908
September 02, 2025	16.16	15.9	15.9	16.16	15.9	60,084
September 01, 2025	16.14	16.18	16.18	16.2	16.14	277,032
August 29, 2025	16.31	16.16	16.16	16.35	16.16	11,947
August 28, 2025	16.34	16.27	16.27	16.35	16.26	61,839
August 27, 2025	16.29	16.32	16.32	16.35	16.27	437,486
August 26, 2025	16.18	16.18	16.18	16.22	16.14	44,263
August 22, 2025	15.75	16.18	16.18	16.18	15.75	244,605
August 21, 2025	15.86	15.76	15.76	16.05	15.73	198,897
August 20, 2025	15.99	15.84	15.84	16.06	15.74	210,611
August 19, 2025	16.04	16.1	16.1	16.14	16	302,250
August 18, 2025	15.99	16.01	16.01	16.09	15.88	3,408
August 15, 2025	16.13	16.01	16.01	16.13	16	79,926
August 14, 2025	15.99	15.96	15.96	16.05	15.96	22,564
August 13, 2025	15.81	15.95	15.95	16.02	15.81	1.81M
August 12, 2025	15.76	15.75	15.75	15.81	15.65	22,652
August 11, 2025	15.68	15.69	15.69	15.72	15.66	30,189
August 08, 2025	15.59	15.66	15.66	15.67	15.58	59,795
August 07, 2025	15.5	15.55	15.55	15.7	15.5	70,369
August 06, 2025	15.3	15.46	15.46	15.46	15.25	32,199
August 05, 2025	15.23	15.21	15.21	15.32	15.2	76,082
August 04, 2025	15.2	15.13	15.13	15.23	15.1	48,150
August 01, 2025	15.17	15.06	15.06	15.17	15	48,537
July 31, 2025	15.85	15.6	15.6	15.85	15.59	26,532
July 30, 2025	15.75	15.65	15.65	15.76	15.65	14,231
July 29, 2025	15.84	15.69	15.69	15.87	15.69	13,887
July 28, 2025	15.82	15.87	15.87	15.89	15.78	309,507
July 25, 2025	15.58	15.71	15.71	15.71	15.58	9,836

iShares V PLC - iShares S&P 500 Consumer Discretionary Sector UCITS ETF USD (Acc) (IUCD.L) LSE