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
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
November 25, 2025	12.62	12.7	12.7	12.71	12.54	69,271
November 24, 2025	12.6	12.64	12.64	12.65	12.52	36,070
November 21, 2025	12.63	12.51	12.51	12.63	12.39	72,280
November 20, 2025	12.72	12.63	12.63	12.83	12.63	268,274
November 19, 2025	12.62	12.61	12.61	12.67	12.6	48,196
November 18, 2025	12.63	12.64	12.64	12.65	12.55	564,773
November 17, 2025	12.82	12.75	12.75	12.86	12.72	58,433
November 14, 2025	12.67	12.84	12.84	12.84	12.67	31,714
November 13, 2025	13.01	12.88	12.88	13.01	12.85	28,261
November 12, 2025	13.1	13.03	13.03	13.1	12.94	18,256
November 11, 2025	12.97	12.93	12.93	12.99	12.92	24,843
November 10, 2025	13.05	12.87	12.87	13.05	12.81	162,874
November 07, 2025	12.88	12.75	12.75	12.88	12.75	71,922
November 06, 2025	12.87	12.85	12.85	12.93	12.84	102,020
November 05, 2025	12.8	12.86	12.86	12.88	12.8	26,302
November 04, 2025	12.92	12.85	12.85	12.97	12.79	220,109
November 03, 2025	13.04	12.99	12.99	13.16	12.93	25,829
October 31, 2025	13	13.03	13.03	13.08	12.96	42,426
October 30, 2025	13.07	13.09	13.09	13.2	13.01	469,583
October 29, 2025	13.02	13.12	13.12	13.14	12.97	83,081
October 28, 2025	13.11	13.1	13.1	13.16	13.06	22,717
October 27, 2025	13.12	13.07	13.07	13.12	13.05	30,884
October 24, 2025	13.05	13.08	13.08	13.13	13.04	21,180
October 23, 2025	12.86	12.97	12.97	13.01	12.86	58,392
October 22, 2025	13.06	12.89	12.89	13.06	12.89	7,460
October 21, 2025	12.92	13.06	13.06	13.08	12.9	108,956
October 20, 2025	12.82	12.89	12.89	12.92	12.8	76,718

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