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
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
November 25, 2025	15.22	15.35	15.35	15.35	15.19	168,238
November 24, 2025	15.18	15.16	15.16	15.21	15.06	119,596
November 21, 2025	15.04	15.07	15.07	15.13	15	396,478
November 20, 2025	15.21	15.22	15.22	15.33	15.15	236,580
November 19, 2025	15.07	15.02	15.02	15.11	15.02	178,459
November 18, 2025	15.03	15.07	15.07	15.1	14.98	305,747
November 17, 2025	15.38	15.28	15.28	15.42	15.22	290,104
November 14, 2025	15.53	15.43	15.43	15.55	15.34	131,627
November 13, 2025	15.74	15.64	15.64	15.77	15.64	1.78M
November 12, 2025	15.6	15.73	15.73	15.79	15.55	742,395
November 11, 2025	15.51	15.57	15.57	15.58	15.49	58,832
November 10, 2025	15.46	15.45	15.45	15.57	15.43	154,803
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

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