iShares V PLC - iShares S&P 500 Consumer Staples Sector UCITS ETF - IUCS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.48	10.41	10.41	10.53	10.39	128,241
February 19, 2026	10.5	10.48	10.48	10.57	10.41	218,296
February 18, 2026	10.56	10.52	10.52	10.61	10.51	28,069
February 17, 2026	10.74	10.53	10.53	10.8	10.53	73,503
February 16, 2026	10.77	10.77	10.77	10.77	10.72	260,868
February 13, 2026	10.71	10.77	10.77	10.78	10.64	840,299
February 12, 2026	10.58	10.78	10.78	10.79	10.55	159,851
February 11, 2026	10.42	10.57	10.57	10.57	10.38	186,199
February 10, 2026	10.48	10.41	10.41	10.52	10.36	181,795
February 09, 2026	10.57	10.45	10.45	10.61	10.45	261,319
February 06, 2026	10.47	10.54	10.54	10.57	10.38	381,229
February 05, 2026	10.42	10.43	10.43	10.53	10.39	1.86M
February 04, 2026	10.31	10.42	10.42	10.44	10.28	1.43M
February 03, 2026	10.12	10.32	10.32	10.33	10.08	200,244
February 02, 2026	9.95	10.04	10.04	10.05	9.95	199,205
January 30, 2026	9.81	9.86	9.86	9.87	9.8	293,985
January 29, 2026	9.88	9.87	9.87	9.9	9.82	123,287
January 28, 2026	9.87	9.88	9.88	9.91	9.86	302,736
January 27, 2026	9.87	9.86	9.86	9.88	9.82	253,787
January 26, 2026	9.89	9.9	9.9	9.94	9.87	193,075
January 23, 2026	9.81	9.84	9.84	9.85	9.8	281,516
January 22, 2026	9.82	9.84	9.84	9.85	9.78	255,820
January 21, 2026	9.79	9.75	9.75	9.84	9.73	575,486
January 20, 2026	9.77	9.77	9.77	9.82	9.71	303,876
January 19, 2026	9.77	9.76	9.76	9.81	9.74	22,275
January 16, 2026	9.8	9.74	9.74	9.81	9.73	288,723
January 15, 2026	9.78	9.81	9.81	9.81	9.76	576,220
January 14, 2026	9.66	9.77	9.77	9.77	9.66	732,330
January 13, 2026	9.58	9.62	9.62	9.65	9.56	438,236
January 12, 2026	9.48	9.56	9.56	9.56	9.45	414,831
January 09, 2026	9.36	9.4	9.4	9.41	9.33	139,813
January 08, 2026	9.14	9.32	9.32	9.32	9.14	362,818
January 07, 2026	9.24	9.19	9.19	9.25	9.15	342,448
January 06, 2026	9.21	9.21	9.21	9.25	9.2	421,512
January 05, 2026	9.27	9.2	9.2	9.27	9.15	262,865
January 02, 2026	9.25	9.26	9.26	9.29	9.22	306,481
December 31, 2025	9.32	9.31	9.31	9.33	9.31	80,814
December 30, 2025	9.34	9.31	9.31	9.34	9.3	795,694
December 29, 2025	9.29	9.32	9.32	9.36	9.29	18,751
December 24, 2025	9.26	9.24	9.24	9.27	9.23	57,780
December 23, 2025	9.28	9.26	9.26	9.29	9.23	299,651
December 22, 2025	9.32	9.3	9.3	9.34	9.29	122,264
December 19, 2025	9.34	9.34	9.34	9.36	9.33	209,920
December 18, 2025	9.41	9.42	9.42	9.43	9.4	89,733
December 17, 2025	9.38	9.45	9.45	9.45	9.37	64,999
December 16, 2025	9.43	9.42	9.42	9.45	9.36	497,228
December 15, 2025	9.41	9.4	9.4	9.45	9.4	88,774
December 12, 2025	9.31	9.35	9.35	9.35	9.29	432,538
December 11, 2025	9.27	9.32	9.32	9.33	9.24	296,903
December 10, 2025	9.27	9.27	9.27	9.29	9.23	416,921
December 09, 2025	9.23	9.22	9.22	9.25	9.2	529,260
December 08, 2025	9.3	9.22	9.22	9.3	9.2	125,733
December 05, 2025	9.32	9.35	9.35	9.35	9.29	320,894
December 04, 2025	9.37	9.26	9.26	9.39	9.26	81,909
December 03, 2025	9.37	9.39	9.39	9.44	9.36	248,162
December 02, 2025	9.41	9.31	9.31	9.42	9.29	507,218
December 01, 2025	9.41	9.42	9.42	9.44	9.38	240,942
November 28, 2025	9.36	9.4	9.4	9.45	9.28	32,996
November 27, 2025	9.35	9.37	9.37	9.38	9.35	65,215
November 26, 2025	9.27	9.38	9.38	9.38	9.25	239,792

iShares V PLC - iShares S&P 500 Consumer Staples Sector UCITS ETF (IUCS.L) LSE