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
February 20, 2026	16.25	16.26	16.26	16.38	16.13	99,095
February 19, 2026	16.35	16.22	16.22	16.35	16.12	51,937
February 18, 2026	16.16	16.36	16.36	16.38	16.15	6,266
February 17, 2026	16.13	16.09	16.09	16.15	15.93	242,604
February 16, 2026	16.24	16.16	16.16	16.25	16.11	200,331
February 13, 2026	16.1	16.21	16.21	16.21	15.93	50,538
February 12, 2026	16.45	16.22	16.22	16.54	16.22	147,657
February 11, 2026	16.53	16.35	16.35	16.54	16.33	52,371
February 10, 2026	16.42	16.56	16.56	16.61	16.39	108,994
February 09, 2026	16.52	16.41	16.41	16.54	16.23	216,038
February 06, 2026	16.01	16.32	16.32	16.33	15.99	102,168
February 05, 2026	16.9	16.56	16.56	16.95	16.47	137,338
February 04, 2026	17.1	17.04	17.04	17.11	16.97	156,410
February 03, 2026	17.23	17.11	17.11	17.31	17.09	362,196
February 02, 2026	16.9	17.18	17.18	17.19	16.87	216,867
January 30, 2026	17.03	17.09	17.09	17.19	16.94	195,603
January 29, 2026	17.28	17.05	17.05	17.29	16.98	43,535
January 28, 2026	17.42	17.24	17.24	17.44	17.24	92,555
January 27, 2026	17.27	17.29	17.29	17.31	17.17	63,160
January 26, 2026	17.29	17.27	17.27	17.36	17.22	111,300
January 23, 2026	17.27	17.29	17.29	17.35	17.14	392,595
January 22, 2026	17.1	17.2	17.2	17.22	17.09	229,385
January 21, 2026	16.84	16.93	16.93	16.98	16.7	53,490
January 20, 2026	16.95	16.91	16.91	17	16.85	117,469
January 19, 2026	17.02	16.99	16.99	17.08	16.98	9,350
January 16, 2026	17.32	17.22	17.22	17.35	17.14	594,469
January 15, 2026	17.22	17.29	17.29	17.33	17.19	87,674
January 14, 2026	17.42	17.22	17.22	17.45	17.19	76,781
January 13, 2026	17.52	17.48	17.48	17.6	17.4	72,624
January 12, 2026	17.47	17.57	17.57	17.58	17.39	119,028
January 09, 2026	17.32	17.43	17.43	17.45	17.3	49,944
January 08, 2026	17.01	17.27	17.27	17.27	16.98	935,085
January 07, 2026	17.08	17.15	17.15	17.18	17.02	654,180
January 06, 2026	16.92	16.92	16.92	16.94	16.78	18,353
January 05, 2026	16.73	16.9	16.9	16.93	16.6	69,677
January 02, 2026	16.85	16.63	16.63	16.95	16.54	186,582
December 31, 2025	16.89	16.91	16.91	16.91	16.86	1,668
December 30, 2025	16.93	16.93	16.93	16.99	16.88	652,765
December 29, 2025	17.04	16.97	16.97	17.08	16.95	25,019
December 24, 2025	17.14	17.13	17.13	17.14	17.09	560
December 23, 2025	17.08	17.07	17.07	17.14	17.06	22,522
December 22, 2025	17.08	17.12	17.12	17.16	17.05	89,974
December 19, 2025	17.05	17.04	17.04	17.11	17	435,702
December 18, 2025	16.88	17.2	17.2	17.25	16.86	16,434
December 17, 2025	17.07	16.95	16.95	17.09	16.95	14,207
December 16, 2025	16.89	16.95	16.95	17.01	16.86	30,632
December 15, 2025	16.93	16.95	16.95	17.06	16.9	90,606
December 12, 2025	16.89	16.79	16.79	16.97	16.77	868,857
December 11, 2025	16.7	16.79	16.79	16.86	16.66	13,568
December 10, 2025	16.56	16.66	16.66	16.68	16.54	9,371
December 09, 2025	16.5	16.58	16.58	16.6	16.47	137,756
December 08, 2025	16.77	16.56	16.56	16.8	16.56	18,804
December 05, 2025	16.74	16.77	16.77	16.81	16.68	69,151
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

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