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
November 07, 2025	15.4	15.31	15.31	15.42	15.28	120,577
November 06, 2025	15.38	15.31	15.31	15.44	15.3	116,340
November 05, 2025	15.38	15.4	15.4	15.4	15.29	87,229
November 04, 2025	15.18	15.38	15.38	15.4	15.12	271,404
November 03, 2025	15.34	15.27	15.27	15.4	15.14	1.49M
October 31, 2025	15.26	15.33	15.33	15.34	15.21	152,234
October 30, 2025	15.3	15.41	15.41	15.49	15.22	268,372
October 29, 2025	15.5	15.39	15.39	15.53	15.33	241,493
October 28, 2025	15.59	15.6	15.6	15.65	15.54	415,097
October 27, 2025	15.66	15.62	15.62	15.68	15.6	73,071
October 24, 2025	15.42	15.59	15.59	15.6	15.4	82,905
October 23, 2025	15.42	15.36	15.36	15.42	15.34	165,894
October 22, 2025	15.47	15.39	15.39	15.5	15.37	164,266
October 21, 2025	15.47	15.52	15.52	15.56	15.43	275,877
October 20, 2025	15.35	15.43	15.43	15.45	15.31	200,086
October 17, 2025	15.02	15.23	15.23	15.3	14.91	2.87M
October 16, 2025	15.62	15.46	15.46	15.64	15.41	155,236
October 15, 2025	15.65	15.66	15.66	15.75	15.63	190,290
October 14, 2025	15.35	15.52	15.52	15.53	15.31	319,620
October 13, 2025	15.44	15.45	15.45	15.47	15.34	263,948
October 10, 2025	15.64	15.47	15.47	15.72	15.47	252,857
October 09, 2025	15.68	15.64	15.64	15.77	15.63	1.16M
October 08, 2025	15.75	15.77	15.77	15.8	15.64	95,624
October 07, 2025	15.71	15.75	15.75	15.84	15.7	98,968
October 06, 2025	15.77	15.78	15.78	15.85	15.63	52,326
October 03, 2025	15.67	15.74	15.74	15.78	15.65	65,216
October 02, 2025	15.64	15.58	15.58	15.68	15.57	68,473
October 01, 2025	15.68	15.72	15.72	15.76	15.66	82,793
September 30, 2025	15.85	15.7	15.7	15.9	15.69	342,891
September 29, 2025	15.86	15.79	15.79	15.88	15.76	90,368
September 26, 2025	15.72	15.79	15.79	15.86	15.7	27,682
September 25, 2025	15.73	15.69	15.69	15.75	15.65	47,122
September 24, 2025	15.79	15.75	15.75	15.82	15.74	446,710
September 23, 2025	15.83	15.86	15.86	15.97	15.81	92,891
September 22, 2025	15.82	15.82	15.82	15.9	15.74	72,223
September 19, 2025	15.81	15.78	15.78	15.88	15.76	1.26M
September 18, 2025	15.84	15.86	15.86	15.93	15.8	136,626
September 17, 2025	15.64	15.79	15.79	15.81	15.64	72,324
September 16, 2025	15.67	15.57	15.57	15.72	15.56	147,973
September 15, 2025	15.74	15.72	15.72	15.8	15.72	116,681
September 12, 2025	15.77	15.7	15.7	15.77	15.56	47,469
September 11, 2025	15.54	15.74	15.74	15.75	15.52	100,081
September 10, 2025	15.55	15.49	15.49	15.6	15.47	104,775
September 09, 2025	15.53	15.66	15.66	15.66	15.48	394,116
September 08, 2025	15.52	15.5	15.5	15.54	15.45	282,182
September 05, 2025	15.83	15.51	15.51	15.83	15.47	370,442
September 04, 2025	15.67	15.74	15.74	15.74	15.65	194,034
September 03, 2025	15.6	15.61	15.61	15.66	15.59	38,786
September 02, 2025	15.82	15.57	15.57	15.82	15.57	149,228
September 01, 2025	15.8	15.81	15.81	15.84	15.78	26,116
August 29, 2025	15.74	15.78	15.78	15.8	15.71	31,109
August 28, 2025	15.77	15.71	15.71	15.8	15.7	206,719
August 27, 2025	15.68	15.76	15.76	15.76	15.65	313,081
August 26, 2025	15.54	15.54	15.54	15.58	15.52	49,125
August 22, 2025	15.43	15.65	15.65	15.66	15.42	219,248
August 21, 2025	15.45	15.42	15.42	15.45	15.32	389,160
August 20, 2025	15.36	15.44	15.44	15.44	15.34	69,378
August 19, 2025	15.33	15.4	15.4	15.44	15.31	56,759
August 18, 2025	15.4	15.35	15.35	15.4	15.25	136,255
August 15, 2025	15.53	15.4	15.4	15.56	15.37	114,594

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