iShares S&P 500 Communication Sector UCITS ETF (IUCM.L) LSE
14.01
-0.064(-0.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.01
-0.064(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.02 | 14.01 | 14.01 | 14.13 | 13.98 | 293,484 |
| March 12, 2026 | 14.21 | 14.08 | 14.08 | 14.21 | 14.06 | 216,263 |
| March 11, 2026 | 14.29 | 14.25 | 14.25 | 14.33 | 14.23 | 147,543 |
| March 10, 2026 | 14.33 | 14.35 | 14.35 | 14.38 | 14.25 | 219,505 |
| March 09, 2026 | 14.03 | 14.19 | 14.19 | 14.19 | 14.02 | 212,919 |
| March 06, 2026 | 14.43 | 14.25 | 14.25 | 14.43 | 12.1 | 151,552 |
| March 05, 2026 | 14.44 | 14.36 | 14.36 | 14.45 | 14.33 | 400,916 |
| March 04, 2026 | 14.28 | 14.45 | 14.45 | 14.47 | 14.27 | 303,887 |
| March 03, 2026 | 14.17 | 14.23 | 14.23 | 14.27 | 14.03 | 213,797 |
| March 02, 2026 | 14.01 | 14.27 | 14.27 | 14.32 | 14.01 | 1.42M |
| February 27, 2026 | 14.19 | 14.25 | 14.25 | 14.27 | 14.1 | 357,055 |
| February 26, 2026 | 13.96 | 14.05 | 14.05 | 14.15 | 13.96 | 272,734 |
| February 25, 2026 | 13.95 | 14.05 | 14.05 | 14.09 | 13.95 | 223,266 |
| February 24, 2026 | 13.92 | 13.91 | 13.91 | 13.95 | 13.83 | 278,161 |
| February 23, 2026 | 13.98 | 13.95 | 13.95 | 14.11 | 13.92 | 266,175 |
| February 20, 2026 | 13.88 | 14.01 | 0 | 14.05 | 13.78 | 74,248 |
| February 19, 2026 | 13.82 | 13.86 | 0 | 13.87 | 13.72 | 798,233 |
| February 18, 2026 | 13.83 | 13.81 | 0 | 13.86 | 13.74 | 242,238 |
| February 17, 2026 | 13.74 | 13.76 | 0 | 13.86 | 13.63 | 460,473 |
| February 16, 2026 | 13.85 | 13.74 | 0 | 13.87 | 13.73 | 223,022 |
| February 13, 2026 | 13.81 | 13.84 | 0 | 13.87 | 13.72 | 311,157 |
| February 12, 2026 | 14.15 | 13.93 | 0 | 14.15 | 13.88 | 1.16M |
| February 11, 2026 | 14.24 | 14.1 | 0 | 14.25 | 14.1 | 116,759 |
| February 10, 2026 | 14.18 | 14.22 | 0 | 14.26 | 14.15 | 138,033 |
| February 09, 2026 | 14.1 | 14.17 | 0 | 14.17 | 13.99 | 327,734 |
| February 06, 2026 | 14.13 | 14.05 | 0 | 14.21 | 14.01 | 66,206 |
| February 05, 2026 | 14.2 | 14.12 | 0 | 14.21 | 13.94 | 105,693 |
| February 04, 2026 | 14.41 | 14.28 | 0 | 14.45 | 14.27 | 408,611 |
| February 03, 2026 | 14.59 | 14.43 | 0 | 14.59 | 14.42 | 897,137 |
| February 02, 2026 | 14.41 | 14.57 | 0 | 14.57 | 14.39 | 582,006 |
| January 30, 2026 | 14.33 | 14.5 | 0 | 14.55 | 14.27 | 61,856 |
| January 29, 2026 | 14.36 | 14.29 | 0 | 14.47 | 14.2 | 164,939 |
| January 28, 2026 | 14.18 | 14.11 | 0 | 14.24 | 14.11 | 175,727 |
| January 27, 2026 | 14.22 | 14.11 | 0 | 14.24 | 14.11 | 49,403 |
| January 26, 2026 | 14.07 | 14.19 | 0 | 14.2 | 14.01 | 1.49M |
| January 23, 2026 | 14.04 | 14.07 | 0 | 14.08 | 13.94 | 41,668 |
| January 22, 2026 | 13.89 | 13.99 | 0 | 14.03 | 13.88 | 223,603 |
| January 21, 2026 | 13.61 | 13.8 | 0 | 13.84 | 13.5 | 2.28M |
| January 20, 2026 | 13.81 | 13.86 | 0 | 13.86 | 13.64 | 152,739 |
| January 19, 2026 | 13.81 | 13.78 | 0 | 13.84 | 13.72 | 122,797 |
| January 16, 2026 | 14.07 | 13.96 | 0 | 14.1 | 13.95 | 2.35M |
| January 15, 2026 | 14.09 | 14.06 | 0 | 14.16 | 14.02 | 701,139 |
| January 14, 2026 | 14.16 | 14.06 | 0 | 14.17 | 14 | 843,014 |
| January 13, 2026 | 14.2 | 14.14 | 0 | 14.28 | 14.1 | 1.62M |
| January 12, 2026 | 14.11 | 14.2 | 0 | 14.24 | 14.06 | 702,278 |
| January 09, 2026 | 14.15 | 14.2 | 0 | 14.22 | 14.11 | 1.03M |
| January 08, 2026 | 14.05 | 14.11 | 0 | 14.17 | 14.03 | 811,208 |
| January 07, 2026 | 14 | 14.03 | 0 | 14.16 | 14 | 1.77M |
| January 06, 2026 | 14.12 | 13.93 | 0 | 14.14 | 13.93 | 166,820 |
| January 05, 2026 | 14.01 | 14.14 | 0 | 14.15 | 14 | 1.48M |
| January 02, 2026 | 14.22 | 13.98 | 0 | 14.25 | 13.98 | 40,422 |
| December 31, 2025 | 14.17 | 14.16 | 0 | 14.19 | 14.13 | 797 |
| December 30, 2025 | 14.13 | 14.21 | 0 | 14.23 | 14.1 | 712,013 |
| December 29, 2025 | 14.11 | 14.11 | 0 | 14.19 | 14.08 | 41,171 |
| December 24, 2025 | 14.08 | 14.14 | 0 | 14.14 | 14.08 | 5,806 |
| December 23, 2025 | 14.01 | 14.08 | 0 | 14.09 | 13.98 | 83,880 |
| December 22, 2025 | 14 | 13.99 | 0 | 14.03 | 13.97 | 158,713 |
| December 19, 2025 | 13.99 | 14.01 | 0 | 14.02 | 13.91 | 690,107 |
| December 18, 2025 | 13.83 | 13.99 | 0 | 14.03 | 13.83 | 82,852 |
| December 17, 2025 | 13.98 | 13.9 | 0 | 14.04 | 13.86 | 241,322 |