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
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
November 25, 2025	14.13	14.09	14.09	14.27	14.05	357,744
November 24, 2025	13.81	13.91	13.91	13.96	13.75	197,738
November 21, 2025	13.47	13.63	13.63	13.67	13.39	254,615
November 20, 2025	13.74	13.74	13.74	13.91	13.72	106,456
November 19, 2025	13.66	13.66	13.66	13.89	13.63	59,642
November 18, 2025	13.49	13.58	13.58	13.59	13.43	64,311
November 17, 2025	13.72	13.66	13.66	13.84	13.6	51,591
November 14, 2025	13.56	13.47	13.47	13.58	13.4	48,967
November 13, 2025	13.91	13.62	13.62	13.91	13.59	297,290
November 12, 2025	14.01	13.75	13.75	14.01	13.72	572,653
November 11, 2025	13.76	13.78	13.78	13.81	13.72	27,641
November 10, 2025	13.62	13.68	13.68	13.78	13.61	135,420
November 07, 2025	13.61	13.38	13.38	13.61	13.37	99,184
November 06, 2025	13.64	13.57	13.57	13.73	13.55	289,093
November 05, 2025	13.48	13.63	13.63	13.63	13.43	134,060
November 04, 2025	13.52	13.51	13.51	13.61	13.47	54,674
November 03, 2025	13.74	13.61	13.61	13.82	13.6	85,168
October 31, 2025	13.83	13.72	13.72	13.84	13.68	119,460
October 30, 2025	14.07	13.85	13.85	14.13	13.72	51,836
October 29, 2025	13.96	13.88	13.88	13.96	13.8	137,371
October 28, 2025	13.87	13.84	13.84	13.9	13.82	545,744
October 27, 2025	13.73	13.82	13.82	13.82	13.72	55,169
October 24, 2025	13.61	13.61	13.61	13.61	13.61	132,387
October 23, 2025	13.62	13.53	13.53	13.63	13.53	207,913
October 22, 2025	13.74	13.6	13.6	13.81	13.6	89,511
October 21, 2025	13.86	13.72	13.72	13.88	13.71	96,126
October 20, 2025	13.72	13.83	13.83	13.83	13.68	264,345
October 17, 2025	13.49	13.55	13.55	13.63	13.38	38,437
October 16, 2025	13.68	13.71	13.71	13.8	13.65	380,172
October 15, 2025	13.57	13.66	13.66	13.71	13.54	138,917
October 14, 2025	13.39	13.53	13.53	13.53	13.28	215,231
October 13, 2025	13.84	13.45	13.45	13.84	13.39	50,618
October 10, 2025	13.55	13.45	13.45	13.64	13.45	92,658
October 09, 2025	13.57	13.5	13.5	13.78	13.5	203,590
October 08, 2025	13.58	13.57	13.57	13.59	13.53	275,534
October 07, 2025	13.59	13.6	13.6	13.66	13.58	219,768
October 06, 2025	13.6	13.49	13.49	13.62	13.44	279,064
October 03, 2025	13.63	13.57	13.57	13.68	13.52	295,793
October 02, 2025	13.7	13.55	13.55	13.7	13.49	263,324
October 01, 2025	13.65	13.6	13.6	13.69	13.57	90,566
September 30, 2025	13.82	13.7	13.7	13.83	13.67	70,697
September 29, 2025	13.93	13.9	13.9	13.97	13.87	234,827
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

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