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 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
July 03, 2025	12.5	12.54	12.54	12.54	12.49	121,605
July 02, 2025	12.54	12.49	12.49	12.57	12.47	30,946
July 01, 2025	12.62	12.49	12.49	12.68	12.45	1.06M
June 30, 2025	12.63	12.6	12.6	12.7	12.57	287,572
June 27, 2025	12.41	12.47	12.47	12.47	12.39	30,577
June 26, 2025	12.23	12.31	12.31	12.32	12.21	29,864
June 25, 2025	12.16	12.23	12.23	12.26	12.13	174,031
June 24, 2025	12.1	12.15	12.15	12.15	12.04	57,511
June 23, 2025	11.84	11.9	11.9	11.94	11.79	10,130
June 20, 2025	11.99	11.95	11.95	12.14	11.92	39,380
June 19, 2025	12	11.92	11.92	12.04	11.92	12,284
June 18, 2025	12.11	12.11	12.11	12.16	12.09	48,319
June 17, 2025	12.11	12.15	12.15	12.17	12.09	36,586
June 16, 2025	12.09	12.16	12.16	12.19	12.07	674,548
June 13, 2025	12.01	12.12	12.12	12.13	11.96	1.72M

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