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
December 04, 2025	16.83	16.65	16.65	16.83	16.65	42,404
December 03, 2025	16.67	16.73	16.73	16.75	16.62	58,366
December 02, 2025	16.64	16.57	16.57	16.74	16.57	29,220
December 01, 2025	16.58	16.67	16.67	16.7	16.48	1.05M
November 28, 2025	16.58	16.63	16.63	16.65	16.47	19,003
November 27, 2025	16.53	16.49	16.49	16.55	16.47	37,519
November 26, 2025	16.48	16.52	16.52	16.56	16.43	61,589
November 25, 2025	16.11	16.29	16.29	16.3	16.04	65,237
November 24, 2025	15.96	16.08	16.08	16.13	15.9	99,832
November 21, 2025	15.54	15.73	15.73	15.74	15.54	95,717
November 20, 2025	15.95	15.96	15.96	16.15	15.94	102,363
November 19, 2025	15.81	15.83	15.83	15.91	15.74	12,175
November 18, 2025	16.07	15.95	15.95	16.11	15.82	84,730
November 17, 2025	16.47	16.36	16.36	16.47	16.21	55,688
November 14, 2025	16.37	16.44	16.44	16.47	16.18	38,055
November 13, 2025	16.9	16.6	16.6	16.9	16.6	8,001
November 12, 2025	17.15	16.85	16.85	17.15	16.83	28,836
November 11, 2025	16.93	16.91	16.91	16.93	16.88	167,073
November 10, 2025	16.85	16.85	16.85	16.93	16.84	201,503
November 07, 2025	16.82	16.57	16.57	16.84	16.55	36,781
November 06, 2025	17.06	16.67	16.67	17.08	16.65	121,985
November 05, 2025	17	16.94	16.94	17	16.86	11,020
November 04, 2025	17.03	17.02	17.02	17.1	16.94	37,207
November 03, 2025	16.99	17.21	17.21	17.26	16.91	35,586
October 31, 2025	17.05	17	17	17.14	16.96	31,598
October 30, 2025	16.76	16.59	16.59	16.76	16.52	9,485
October 29, 2025	16.93	16.9	16.9	16.97	16.82	51,612
October 28, 2025	16.88	17	17	17	16.84	33,286
October 27, 2025	16.8	16.92	16.92	16.92	16.79	13,036
October 24, 2025	16.68	16.71	16.71	16.75	16.62	5,317
October 23, 2025	16.52	16.52	16.52	16.54	16.42	59,711
October 22, 2025	16.7	16.6	16.6	16.74	16.6	3,685
October 21, 2025	16.49	16.75	16.75	16.75	16.48	9,957
October 20, 2025	16.42	16.44	16.44	16.5	16.38	137,311
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

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