iShares S&P 500 Energy Sector UCITS ETF (IUES.L) LSE

12.46

+0.05(+0.40%)

Updated at April 02 04:48PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12.71	12.46	12.46	12.85	12.44	426,847
April 01, 2026	12.66	12.41	12.41	12.78	12.35	1.69M
March 31, 2026	13.11	13.21	13.21	13.26	13.01	757,794
March 30, 2026	13.34	13.29	13.29	13.41	13.2	321,268
March 27, 2026	12.98	13.2	13.2	13.22	12.89	584,965
March 26, 2026	12.77	13	13	13	12.75	2.4M
March 25, 2026	12.75	12.77	12.77	12.87	12.64	496,945
March 24, 2026	12.58	12.9	12.9	12.95	12.56	275,423
March 23, 2026	12.55	12.53	12.53	12.87	12	1.02M
March 20, 2026	12.45	12.59	12.59	12.62	12.4	226,978
March 19, 2026	12.29	12.47	12.47	12.49	12.23	241,883
March 18, 2026	12.21	12.3	12.3	12.34	12.17	829,966
March 17, 2026	12.2	12.33	12.33	12.37	12.15	885,446
March 16, 2026	12.27	12.11	12.11	12.3	12	382,188
March 13, 2026	12.06	12.04	12.04	12.12	11.96	680,371
March 12, 2026	11.95	12.13	12.13	12.18	11.93	813,456
March 11, 2026	11.61	11.85	11.85	11.86	11.57	1.59M
March 10, 2026	11.73	11.72	11.72	11.8	11.62	1.17M
March 09, 2026	12.05	11.85	11.85	12.08	11.79	1.06M
March 06, 2026	11.87	11.82	11.82	12.01	11.74	519,224
March 05, 2026	11.85	11.81	11.81	11.91	11.71	1.36M
March 04, 2026	11.89	11.67	11.67	11.92	11.58	683,030
March 03, 2026	12.06	11.93	11.93	12.23	11.74	776,718
March 02, 2026	12.43	11.89	11.89	12.48	11.81	1.68M
February 27, 2026	11.57	11.57	11.57	11.69	11.48	390,956
February 26, 2026	11.51	11.64	11.64	11.65	11.36	533,807
February 25, 2026	11.58	11.39	11.39	11.6	11.36	333,575
February 24, 2026	11.57	11.47	11.47	11.59	11.4	516,422
February 23, 2026	11.43	11.54	11.54	11.67	11.4	147,023
February 20, 2026	11.6	11.43	0	11.6	11.41	1.12M
February 19, 2026	11.56	11.62	0	11.71	11.49	333,316
February 18, 2026	11.3	11.43	0	11.43	11.27	548,561
February 17, 2026	11.54	11.25	0	11.56	11.16	445,078
February 16, 2026	11.47	11.53	0	11.54	11.41	500,184
February 13, 2026	11.35	11.42	0	11.42	11.25	166,790
February 12, 2026	11.59	11.48	0	11.61	11.48	281,690
February 11, 2026	11.29	11.59	0	11.59	11.28	375,930
February 10, 2026	11.31	11.25	0	11.36	11.19	265,921
February 09, 2026	11.17	11.21	0	11.25	11.13	431,532
February 06, 2026	11.06	11.15	0	11.22	11.02	143,723
February 05, 2026	11.06	10.83	0	11.16	10.83	194,832
February 04, 2026	10.83	11.01	0	11.02	10.81	315,615
February 03, 2026	10.48	10.76	0	10.76	10.42	328,006
February 02, 2026	10.5	10.54	0	10.58	10.42	1.59M
January 30, 2026	10.45	10.64	0	10.64	10.4	345,076
January 29, 2026	10.62	10.69	0	10.84	10.58	493,992
January 28, 2026	10.43	10.49	0	10.51	10.38	210,956
January 27, 2026	10.3	10.36	0	10.43	10.28	130,224
January 26, 2026	10.41	10.28	0	10.46	10.28	306,003
January 23, 2026	10.25	10.35	0	10.43	10.25	224,123
January 22, 2026	10.22	10.19	0	10.24	10.12	398,577
January 21, 2026	10.03	10.24	0	10.28	10	101,928
January 20, 2026	9.95	10.05	0	10.14	9.94	620,236
January 19, 2026	10.02	9.98	0	10.02	9.95	265,474
January 16, 2026	10.03	9.99	0	10.05	9.96	898,482
January 15, 2026	10.03	10.05	0	10.06	9.92	585,414
January 14, 2026	9.84	10.09	0	10.09	9.81	930,268
January 13, 2026	9.73	9.85	0	9.91	9.71	599,877
January 12, 2026	9.75	9.71	0	9.79	9.65	154,070
January 09, 2026	9.73	9.76	0	9.79	9.7	716,331