iShares V PLC - iShares S&P 500 Industrials Sector UCITS ETF (IUIS.L) LSE

12.67

+0.11(+0.88%)

Updated at September 08 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.71	12.56	12.56	12.73	12.53	98,135
September 04, 2025	12.57	12.64	12.64	12.64	12.56	48,242
September 03, 2025	12.58	12.55	12.55	12.62	12.55	15,874
September 02, 2025	12.75	12.58	12.58	12.75	12.58	187,093
September 01, 2025	12.77	12.75	12.75	12.78	12.73	906,570
August 29, 2025	12.84	12.72	12.72	12.85	12.7	186,827
August 28, 2025	12.87	12.83	12.83	12.9	12.82	68,638
August 27, 2025	12.85	12.86	12.86	12.86	12.83	67,354
August 26, 2025	12.7	12.77	12.77	12.79	12.66	95,155
August 22, 2025	12.66	12.88	12.88	12.89	12.66	97,023
August 21, 2025	12.68	12.67	12.67	12.69	12.64	275,293
August 20, 2025	12.7	12.67	12.67	12.7	12.61	47,130
August 19, 2025	12.67	12.73	12.73	12.75	12.63	11,216
August 18, 2025	12.61	12.64	12.64	12.72	12.59	92,799
August 15, 2025	12.71	12.62	12.62	12.71	12.61	24,500
August 14, 2025	12.78	12.68	12.68	12.78	12.67	14,421
August 13, 2025	12.73	12.67	12.67	12.79	12.65	2.29M
August 12, 2025	12.67	12.72	12.72	12.72	12.6	54,642
August 11, 2025	12.69	12.59	12.59	12.69	12.59	79,205
August 08, 2025	12.66	12.66	12.66	12.73	12.63	29,439
August 07, 2025	12.68	12.59	12.59	12.74	12.59	47,482
August 06, 2025	12.8	12.65	12.65	12.8	12.57	65,246
August 05, 2025	12.71	12.6	12.6	12.72	12.57	396,560
August 04, 2025	12.78	12.65	12.65	12.78	12.6	28,152
August 01, 2025	12.75	12.52	12.52	12.76	12.43	93,807
July 31, 2025	12.71	12.76	12.76	12.84	12.69	45,541
July 30, 2025	12.82	12.78	12.78	12.83	12.77	35,340
July 29, 2025	12.97	12.82	12.82	12.98	12.81	78,198
July 28, 2025	13.04	12.96	12.96	13.07	12.95	336,381
July 25, 2025	12.93	12.91	12.91	12.93	12.87	19,196
July 24, 2025	12.85	12.92	12.92	12.96	12.85	115,546
July 23, 2025	12.72	12.83	12.83	12.84	12.69	41,515
July 22, 2025	12.67	12.62	12.62	12.67	12.56	133,377
July 21, 2025	12.72	12.73	12.73	12.77	12.68	22,279
July 18, 2025	12.81	12.72	12.72	12.81	12.71	110,947
July 17, 2025	12.62	12.69	12.69	12.74	12.59	23,211
July 16, 2025	12.54	12.5	12.5	12.61	12.48	29,871
July 15, 2025	12.7	12.62	12.62	12.7	12.62	28,525
July 14, 2025	12.55	12.63	12.63	12.65	12.5	14,819
July 11, 2025	12.6	12.61	12.61	12.62	12.54	97,028
July 10, 2025	12.57	12.66	12.66	12.66	12.53	78,271
July 09, 2025	12.45	12.52	12.52	12.58	12.45	191,726
July 08, 2025	12.51	12.48	12.48	12.51	12.43	46,892
July 07, 2025	12.48	12.49	12.49	12.59	12.48	148,220
July 04, 2025	12.49	12.46	12.46	12.49	12.45	461
July 03, 2025	12.47	12.53	12.53	12.54	12.44	73,103
July 02, 2025	12.49	12.39	12.39	12.5	12.36	24,848
July 01, 2025	12.39	12.4	12.4	12.4	12.32	1.36M
June 30, 2025	12.36	12.34	12.34	12.51	12.3	149,765
June 27, 2025	12.23	12.31	12.31	12.31	12.2	17,041
June 26, 2025	12.12	12.19	12.19	12.2	12.08	92,449
June 25, 2025	12.13	12.07	12.07	12.17	12.07	68,213
June 24, 2025	12.18	12.11	12.11	12.18	12.08	24,156
June 23, 2025	11.89	11.95	11.95	12	11.78	72,279
June 20, 2025	11.87	11.94	11.94	11.99	11.85	155,511
June 19, 2025	11.87	11.78	11.78	11.89	11.78	27,599
June 18, 2025	11.99	11.97	11.97	12	11.92	15,816
June 17, 2025	11.94	11.97	11.97	12.06	11.94	29,639
June 16, 2025	12	12.04	12.04	12.07	12	177,088
June 13, 2025	11.95	12	12	12.01	11.87	46,353