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
September 26, 2025	13.86	13.83	13.83	13.89	13.8	185,653
September 25, 2025	13.86	13.86	13.86	13.88	13.72	98,302
September 24, 2025	14.01	13.86	13.86	14.02	13.86	46,066
September 23, 2025	14.04	14.03	14.03	14.08	14.01	31,598
September 22, 2025	14.08	14.04	14.04	14.12	14.04	123,092
September 19, 2025	14.07	14.05	14.05	14.13	14.02	129,848
September 18, 2025	14.13	14.09	14.09	14.18	14.09	105,788
September 17, 2025	14.03	14	14	14.09	13.99	56,343
September 16, 2025	14.07	13.98	13.98	14.12	13.97	130,341
September 15, 2025	13.79	13.96	13.96	14.03	13.79	87,089
September 12, 2025	13.76	13.75	13.75	13.79	13.71	208,976
September 11, 2025	13.76	13.7	13.7	13.77	13.65	404,913
September 10, 2025	13.86	13.75	13.75	13.88	13.72	391,334
September 09, 2025	13.69	13.76	13.76	13.78	13.66	296,064
September 08, 2025	13.75	13.72	13.72	13.76	13.62	318,977
September 05, 2025	13.69	13.67	13.67	13.77	13.54	847,084
September 04, 2025	13.53	13.58	13.58	13.63	13.49	684,586
September 03, 2025	13.38	13.45	13.45	13.47	13.33	862,387
September 02, 2025	13.13	12.96	12.96	13.2	12.96	80,515
September 01, 2025	13.11	13.15	13.15	13.18	13.11	172,084
August 29, 2025	13.16	13.11	13.11	13.19	13.07	94,240
August 28, 2025	13.09	13.14	13.14	13.14	13.03	42,775
August 27, 2025	13.06	13.06	13.06	13.09	13.01	257,528
August 26, 2025	13.07	13.02	13.02	13.1	13.01	31,356
August 22, 2025	12.86	13.04	13.04	13.04	12.86	80,348
August 21, 2025	12.89	12.87	12.87	12.91	12.83	93,653
August 20, 2025	12.9	12.83	12.83	12.93	12.74	82,544
August 19, 2025	13.02	12.89	12.89	13.07	12.88	40,518
August 18, 2025	13.14	13.04	13.04	13.14	13.03	7,820
August 15, 2025	13.07	13.13	13.13	13.18	13.04	95,464
August 14, 2025	12.97	13.06	13.06	13.08	12.92	186,529
August 13, 2025	13.01	13.04	13.04	13.06	13.01	163,885
August 12, 2025	12.81	12.97	12.97	12.99	12.8	208,025
August 11, 2025	12.82	12.79	12.79	12.84	12.77	174,457
August 08, 2025	12.67	12.78	12.78	12.8	12.65	238,557
August 07, 2025	12.78	12.69	12.69	12.79	12.62	694,988
August 06, 2025	12.71	12.68	12.68	12.71	12.58	95,079
August 05, 2025	12.77	12.68	12.68	12.8	12.68	139,955
August 04, 2025	12.59	12.66	12.66	12.69	12.52	182,972
August 01, 2025	12.59	12.49	12.49	12.61	12.34	257,138
July 31, 2025	12.76	12.7	12.7	12.79	12.67	79,451
July 30, 2025	12.51	12.56	12.56	12.6	12.47	44,437
July 29, 2025	12.53	12.52	12.52	12.59	12.51	18,324
July 28, 2025	12.64	12.51	12.51	12.68	12.51	432,641
July 25, 2025	12.65	12.61	12.61	12.68	12.58	71,733
July 24, 2025	12.66	12.65	12.65	12.79	12.63	96,030
July 23, 2025	12.57	12.52	12.52	12.58	12.47	21,906
July 22, 2025	12.6	12.53	12.53	12.62	12.52	553,730
July 21, 2025	12.39	12.54	12.54	12.55	12.38	444,603
July 18, 2025	12.44	12.34	12.34	12.45	12.29	36,340
July 17, 2025	12.41	12.37	12.37	12.41	12.34	69,391
July 16, 2025	12.34	12.41	12.41	12.45	12.34	60,335
July 15, 2025	12.48	12.43	12.43	12.49	12.4	46,256
July 14, 2025	12.29	12.44	12.44	12.45	12.27	144,560
July 11, 2025	12.36	12.31	12.31	12.37	12.26	443,843
July 10, 2025	12.43	12.37	12.37	12.45	12.33	146,391
July 09, 2025	12.38	12.49	12.49	12.53	12.36	167,370
July 08, 2025	12.45	12.36	12.36	12.49	12.33	82,654
July 07, 2025	12.53	12.48	12.48	12.61	12.47	163,924
July 04, 2025	12.54	12.49	12.49	12.54	12.49	72,898

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