iShares V PLC - iShares S&P 500 Industrials Sector UCITS ETF - IUIS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	12.08	12.01	12.01	12.08	11.9	13,541
June 11, 2025	12.07	12.08	12.08	12.09	11.97	76,014
June 10, 2025	12.01	12.03	12.03	12.15	12.01	8,740
June 09, 2025	12.14	12.11	12.11	12.19	12.04	41,230
June 06, 2025	12.09	12.09	12.09	12.14	12.06	24,900
June 05, 2025	12.04	12.05	12.05	12.11	11.99	62,804
June 04, 2025	12.01	12.06	12.06	12.07	12.01	114,431
June 03, 2025	11.9	11.98	11.98	11.98	11.86	87,311
June 02, 2025	11.9	11.86	11.86	11.92	11.81	14,718
May 30, 2025	11.93	11.92	11.92	11.94	11.87	56,512
May 29, 2025	12.04	11.93	11.93	12.09	11.75	8,849
May 28, 2025	11.95	11.95	11.95	12.01	11.94	23,349
May 27, 2025	11.92	11.94	11.94	11.97	11.88	86,189
May 23, 2025	11.85	11.76	11.76	11.87	11.65	126,005

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