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
February 20, 2026	14.94	14.91	14.91	15	14.82	84,783
February 19, 2026	14.9	14.88	14.88	14.93	14.71	94,531
February 18, 2026	14.8	14.81	14.81	14.84	14.77	74,133
February 17, 2026	14.59	14.79	14.79	14.81	14.59	257,153
February 16, 2026	14.75	14.71	14.71	14.76	14.69	75,313
February 13, 2026	14.57	14.75	14.75	14.76	14.4	336,071
February 12, 2026	14.82	14.65	14.65	14.98	14.65	245,267
February 11, 2026	14.71	14.8	14.8	14.89	14.69	295,685
February 10, 2026	14.66	14.7	14.7	14.7	14.63	126,023
February 09, 2026	14.6	14.65	14.65	14.68	14.57	157,521
February 06, 2026	14.26	14.55	14.55	14.59	14.25	100,150
February 05, 2026	14.3	14.21	14.21	14.32	14.14	132,371
February 04, 2026	14.29	14.26	14.26	14.39	14.2	189,681
February 03, 2026	14.16	14.26	14.26	14.31	14.1	162,078
February 02, 2026	13.9	14.06	14.06	14.07	13.87	306,769
January 30, 2026	13.88	13.86	13.86	14	13.86	86,161
January 29, 2026	13.9	13.95	13.95	14.08	13.85	118,022
January 28, 2026	13.93	13.88	13.88	13.96	13.83	88,315
January 27, 2026	13.9	13.92	13.92	13.93	13.84	145,036
January 26, 2026	13.84	13.84	13.84	13.89	13.82	88,659
January 23, 2026	13.99	13.88	13.88	14	13.88	170,657
January 22, 2026	14.06	14.01	14.01	14.15	13.96	258,228
January 21, 2026	13.86	13.96	13.96	14	13.8	528,863
January 20, 2026	13.94	13.89	13.89	13.97	13.87	273,917
January 19, 2026	14	14	14	14.03	13.97	108,688
January 16, 2026	14.03	14.11	14.11	14.11	14.02	1.75M
January 15, 2026	13.88	14	14	14.01	13.88	125,023
January 14, 2026	13.82	13.82	13.82	13.85	13.75	57,948
January 13, 2026	13.76	13.82	13.82	13.87	13.76	54,077
January 12, 2026	13.64	13.7	13.7	13.73	13.63	90,166
January 09, 2026	13.53	13.64	13.64	13.64	13.41	798,546
January 08, 2026	13.46	13.54	13.54	13.61	13.46	761,947
January 07, 2026	13.68	13.57	13.57	13.73	13.56	433,813
January 06, 2026	13.48	13.53	13.53	13.53	13.44	84,021
January 05, 2026	13.27	13.48	13.48	13.52	13.27	269,773
January 02, 2026	13.13	13.26	13.26	13.28	13.08	35,021
December 31, 2025	13.2	13.18	13.18	13.2	13.17	2,370
December 30, 2025	13.23	13.24	13.24	13.26	13.21	711,453
December 29, 2025	13.3	13.22	13.22	13.3	13.2	148,523
December 24, 2025	13.25	13.24	13.24	13.26	13.24	14,411
December 23, 2025	13.3	13.22	13.22	13.3	13.22	22,782
December 22, 2025	13.15	13.23	13.23	13.23	13.1	44,742
December 19, 2025	12.97	13.08	13.08	13.1	12.97	659,470
December 18, 2025	12.92	13.06	13.06	13.09	12.92	16,762
December 17, 2025	13.1	13	13	13.15	13	29,693
December 16, 2025	13.15	13.14	13.14	13.21	13.14	20,494
December 15, 2025	13.24	13.21	13.21	13.27	13.18	85,343
December 12, 2025	13.3	13.24	13.24	13.32	13.24	33,241
December 11, 2025	13.09	13.2	13.2	13.2	13.07	29,617
December 10, 2025	12.94	13	13	13	12.91	90,680
December 09, 2025	13	13.01	13.01	13.03	12.98	24,227
December 08, 2025	13.03	13	13	13.04	13	39,605
December 05, 2025	13.05	13.02	13.02	13.06	13.01	28,429
December 04, 2025	12.97	13.04	13.04	13.07	12.96	110,269
December 03, 2025	12.88	12.88	12.88	12.88	12.84	49,233
December 02, 2025	12.74	12.78	12.78	12.82	12.74	31,273
December 01, 2025	12.89	12.84	12.84	12.89	12.8	103,429
November 28, 2025	12.83	12.93	12.93	12.94	12.83	33,000
November 27, 2025	12.87	12.85	12.85	12.87	12.82	102,106
November 26, 2025	12.83	12.86	12.86	12.87	12.77	114,190

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