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
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
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

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