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

13.03

-0.005(-0.04%)

Updated at December 05 09:43AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12.68	12.72	12.72	12.8	12.61	134,778
October 16, 2025	12.86	12.82	12.82	12.9	12.78	29,008
October 15, 2025	12.93	12.88	12.88	13.01	12.88	72,319
October 14, 2025	12.68	12.81	12.81	12.81	12.61	123,314
October 13, 2025	12.77	12.75	12.75	12.78	12.68	65,243
October 10, 2025	12.92	12.76	12.76	12.96	12.75	43,615
October 09, 2025	13.07	12.95	12.95	13.12	12.95	69,786
October 08, 2025	13	13.07	13.07	13.07	12.97	28,399
October 07, 2025	13.02	12.98	12.98	13.1	12.98	22,562
October 06, 2025	13.04	13.05	13.05	13.08	12.98	8,617
October 03, 2025	13.01	13.03	13.03	13.05	12.97	70,754
October 02, 2025	12.96	12.93	12.93	13.03	12.93	41,896
October 01, 2025	12.89	12.96	12.96	12.96	12.89	104,379
September 30, 2025	12.81	12.88	12.88	12.9	12.81	106,205
September 29, 2025	12.89	12.88	12.88	12.94	12.87	192,586
September 26, 2025	12.77	12.82	12.82	12.88	12.77	29,437
September 25, 2025	12.81	12.74	12.74	12.81	12.69	24,805
September 24, 2025	12.9	12.87	12.87	12.92	12.87	18,583
September 23, 2025	12.88	12.91	12.91	12.98	12.86	15,122
September 22, 2025	12.79	12.84	12.84	12.84	12.77	31,799
September 19, 2025	12.82	12.75	12.75	12.83	12.74	163,648
September 18, 2025	12.72	12.77	12.77	12.81	12.7	35,971
September 17, 2025	12.72	12.72	12.72	12.78	12.71	87,472
September 16, 2025	12.76	12.7	12.7	12.79	12.69	40,952
September 15, 2025	12.74	12.74	12.74	12.8	12.72	52,522
September 12, 2025	12.79	12.74	12.74	12.81	12.74	32,008