iShares V PLC - iShares S&P 500 Communication Sector UCITS ETF - IUCM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.88	14.01	14.01	14.05	13.78	74,248
February 19, 2026	13.82	13.86	13.86	13.87	13.72	798,233
February 18, 2026	13.83	13.81	13.81	13.86	13.74	240,357
February 17, 2026	13.74	13.76	13.76	13.86	13.63	460,473
February 16, 2026	13.85	13.74	13.74	13.87	13.73	223,022
February 13, 2026	13.81	13.84	13.84	13.87	13.72	311,157
February 12, 2026	14.15	13.93	13.93	14.15	13.88	1.16M
February 11, 2026	14.24	14.1	14.1	14.25	14.1	116,759
February 10, 2026	14.18	14.22	14.22	14.26	14.15	138,033
February 09, 2026	14.1	14.17	14.17	14.17	13.99	327,734
February 06, 2026	14.13	14.05	14.05	14.21	14.01	66,206
February 05, 2026	14.2	14.12	14.12	14.21	13.94	105,693
February 04, 2026	14.41	14.28	14.28	14.45	14.27	408,611
February 03, 2026	14.59	14.43	14.43	14.59	14.42	897,137
February 02, 2026	14.41	14.57	14.57	14.57	14.39	582,006
January 30, 2026	14.33	14.5	14.5	14.55	14.27	57,646
January 29, 2026	14.36	14.29	14.29	14.47	14.2	164,939
January 28, 2026	14.18	14.11	14.11	14.24	14.11	175,727
January 27, 2026	14.22	14.11	14.11	14.24	14.11	49,403
January 26, 2026	14.07	14.19	14.19	14.2	14.01	1.49M
January 23, 2026	14.04	14.07	14.07	14.08	13.94	41,668
January 22, 2026	13.89	13.99	13.99	14.03	13.88	223,603
January 21, 2026	13.61	13.8	13.8	13.84	13.5	2.28M
January 20, 2026	13.81	13.86	13.86	13.86	13.64	152,739
January 19, 2026	13.81	13.78	13.78	13.84	13.72	122,797
January 16, 2026	14.07	13.96	13.96	14.1	13.95	2.33M
January 15, 2026	14.09	14.06	14.06	14.16	14.02	684,794
January 14, 2026	14.16	14.06	14.06	14.17	14	843,014
January 13, 2026	14.2	14.14	14.14	14.28	14.1	1.62M
January 12, 2026	14.11	14.2	14.2	14.24	14.06	702,278
January 09, 2026	14.15	14.2	14.2	14.22	14.11	1.03M
January 08, 2026	14.05	14.11	14.11	14.17	14.03	811,208
January 07, 2026	14	14.03	14.03	14.16	14	1.77M
January 06, 2026	14.12	13.93	13.93	14.14	13.93	166,820
January 05, 2026	14.01	14.14	14.14	14.15	14	1.48M
January 02, 2026	14.22	13.98	13.98	14.25	13.98	37,678
December 31, 2025	14.17	14.16	14.16	14.19	14.13	797
December 30, 2025	14.13	14.21	14.21	14.23	14.1	712,013
December 29, 2025	14.11	14.11	14.11	14.19	14.08	41,171
December 24, 2025	14.08	14.14	14.14	14.14	14.08	5,806
December 23, 2025	14.01	14.08	14.08	14.09	13.98	83,880
December 22, 2025	14	13.99	13.99	14.03	13.97	158,263
December 19, 2025	13.99	14.01	14.01	14.02	13.91	605,414
December 18, 2025	13.83	13.99	13.99	14.03	13.83	82,852
December 17, 2025	13.98	13.9	13.9	14.04	13.86	241,322
December 16, 2025	13.84	13.94	13.94	14	13.81	196,015
December 15, 2025	13.96	13.93	13.93	14.02	13.88	633,763
December 12, 2025	14.07	13.9	13.9	14.08	13.9	1.06M
December 11, 2025	13.95	14	14	14.05	13.93	54,247
December 10, 2025	14.12	14.05	14.05	14.12	14	71,203
December 09, 2025	14.07	14.03	14.03	14.18	13.98	219,655
December 08, 2025	14.36	14.1	14.1	14.38	14.1	69,060
December 05, 2025	14.24	14.29	14.29	14.41	14.16	68,517
December 04, 2025	14.18	14.17	14.17	14.37	14.16	180,005
December 03, 2025	14.27	14.18	14.18	14.27	14.11	167,231
December 02, 2025	14.2	14.14	14.14	14.29	14.14	50,882
December 01, 2025	14.18	14.22	14.22	14.25	14.12	287,745
November 28, 2025	14.25	14.2	14.2	14.26	14.18	360,553
November 27, 2025	14.18	14.21	14.21	14.23	14.17	306,563
November 26, 2025	14.28	14.17	14.17	14.36	14.09	625,040

iShares V PLC - iShares S&P 500 Communication Sector UCITS ETF (IUCM.L) LSE