iShares V PLC - iShares S&P 500 Financials Sector UCITS ETF USD (Acc) - IUFS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.34	15.31	15.31	15.38	15.2	124,847
February 19, 2026	15.47	15.28	15.28	15.47	15.25	315,126
February 18, 2026	15.37	15.45	15.45	15.49	15.35	94,889
February 17, 2026	15.22	15.36	15.36	15.39	15.16	322,648
February 16, 2026	15.23	15.31	15.31	15.31	15.2	32,693
February 13, 2026	15.18	15.18	15.18	15.26	15.07	460,040
February 12, 2026	15.56	15.22	15.22	15.59	15.19	184,777
February 11, 2026	15.75	15.57	15.57	15.83	15.5	2.14M
February 10, 2026	15.83	15.8	15.8	15.94	15.74	217,794
February 09, 2026	15.96	15.91	15.91	15.99	15.88	240,316
February 06, 2026	15.73	15.89	15.89	15.95	15.71	265,402
February 05, 2026	15.8	15.68	15.68	15.89	15.63	116,090
February 04, 2026	15.78	15.86	15.86	15.87	15.69	1.05M
February 03, 2026	15.86	15.79	15.79	15.91	15.77	664,840
February 02, 2026	15.61	15.8	15.8	15.83	15.6	410,987
January 30, 2026	15.63	15.61	15.61	15.75	15.6	344,964
January 29, 2026	15.65	15.62	15.62	15.75	15.59	1.93M
January 28, 2026	15.56	15.56	15.56	15.59	15.51	260,408
January 27, 2026	15.72	15.56	15.56	15.72	15.53	187,806
January 26, 2026	15.58	15.65	15.65	15.7	15.55	199,117
January 23, 2026	15.8	15.6	15.6	15.81	15.6	122,185
January 22, 2026	15.74	15.83	15.83	15.85	15.72	370,221
January 21, 2026	15.68	15.7	15.7	15.82	15.62	863,986
January 20, 2026	15.79	15.83	15.83	15.89	15.75	407,134
January 19, 2026	15.86	15.85	15.85	15.91	15.83	79,168
January 16, 2026	16	16.02	16.02	16.04	15.95	609,015
January 15, 2026	15.92	16.04	16.04	16.08	15.9	882,764
January 14, 2026	15.95	15.85	15.85	15.95	15.81	242,534
January 13, 2026	16.24	15.96	15.96	16.29	15.96	504,966
January 12, 2026	16.29	16.23	16.23	16.29	16.11	631,314
January 09, 2026	16.42	16.41	16.41	16.5	16.39	538,118
January 08, 2026	16.31	16.51	16.51	16.51	16.28	226,202
January 07, 2026	16.58	16.36	16.36	16.6	16.34	988,056
January 06, 2026	16.5	16.51	16.51	16.53	16.43	1.13M
January 05, 2026	16.1	16.52	16.52	16.57	16.08	146,588
January 02, 2026	16.11	16.09	16.09	16.21	15.98	272,342
December 31, 2025	16.22	16.21	16.21	16.23	16.19	11,697
December 30, 2025	16.25	16.23	16.23	16.29	16.2	885,531
December 29, 2025	16.34	16.26	16.26	16.37	16.26	77,270
December 24, 2025	16.31	16.29	16.29	16.32	16.26	6,042
December 23, 2025	16.26	16.3	16.3	16.31	16.23	139,189
December 22, 2025	16.1	16.26	16.26	16.27	16.07	175,936
December 19, 2025	15.98	16.09	16.09	16.09	15.95	686,903
December 18, 2025	16	16.07	16.07	16.11	15.99	144,738
December 17, 2025	16.02	16.06	16.06	16.13	16	103,867
December 16, 2025	16.06	16.04	16.04	16.15	16.01	183,139
December 15, 2025	16.16	16.1	16.1	16.2	16.1	171,080
December 12, 2025	16.11	16.04	16.04	16.18	16.04	104,545
December 11, 2025	15.75	16	16	16	15.74	1.23M
December 10, 2025	15.65	15.72	15.72	15.72	15.59	29,293
December 09, 2025	15.66	15.81	15.81	15.81	15.66	168,563
December 08, 2025	15.75	15.66	15.66	15.77	15.64	233,364
December 05, 2025	15.72	15.75	15.75	15.79	15.67	167,725
December 04, 2025	15.7	15.71	15.71	15.79	15.68	474,604
December 03, 2025	15.51	15.62	15.62	15.62	15.49	386,313
December 02, 2025	15.49	15.52	15.52	15.57	15.43	340,962
December 01, 2025	15.53	15.58	15.58	15.62	15.51	195,832
November 28, 2025	15.46	15.68	15.68	15.68	15.46	112,689
November 27, 2025	15.53	15.54	15.54	15.55	15.5	57,523
November 26, 2025	15.42	15.53	15.53	15.55	15.4	201,241

iShares V PLC - iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (IUFS.L) LSE