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
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
July 24, 2025	15.62	15.62	15.62	15.72	15.59	34,903
July 23, 2025	15.79	15.78	15.78	15.82	15.74	33,099
July 22, 2025	15.6	15.64	15.64	15.71	15.6	1.02M
July 21, 2025	15.61	15.62	15.62	15.65	15.58	54,424
July 18, 2025	15.45	15.49	15.49	15.5	15.4	12,727
July 17, 2025	15.34	15.38	15.38	15.4	15.32	3,075
July 16, 2025	15.28	15.24	15.24	15.37	15.24	15,647
July 15, 2025	15.55	15.41	15.41	15.56	15.4	28,874
July 14, 2025	15.37	15.47	15.47	15.5	15.36	8,609
July 11, 2025	15.43	15.39	15.39	15.44	15.35	332,429
July 10, 2025	15.26	15.4	15.4	15.42	15.25	29,482
July 09, 2025	15.16	15.23	15.23	15.31	15.15	45,941
July 08, 2025	15.28	15.21	15.21	15.31	15.18	99,567
July 07, 2025	15.25	15.25	15.25	15.33	15.22	145,868
July 04, 2025	15.38	15.34	15.34	15.42	15.31	640
July 03, 2025	15.38	15.44	15.44	15.45	15.38	130,384
July 02, 2025	15.36	15.34	15.34	15.38	15.23	217,618
July 01, 2025	15.05	15.24	15.24	15.24	15.01	68,098
June 30, 2025	15.36	15.23	15.23	15.41	15.21	110,983
June 27, 2025	15.13	15.21	15.21	15.26	15.11	39,458
June 26, 2025	14.9	15.02	15.02	15.02	14.89	39,947
June 25, 2025	15.04	14.93	14.93	15.12	14.9	660,884
June 24, 2025	15.2	15.09	15.09	15.26	15.04	64,742
June 23, 2025	14.67	14.94	14.94	14.98	14.67	32,110
June 20, 2025	14.75	14.67	14.67	14.86	14.67	7,891
June 19, 2025	14.67	14.54	14.54	14.69	14.54	1,353
June 18, 2025	14.77	14.86	14.86	14.88	14.73	5,411
June 17, 2025	14.86	14.85	14.85	14.91	14.85	8,179
June 16, 2025	14.91	14.95	14.95	14.97	14.87	170,039

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