iShares V PLC - iShares S&P 500 Information Technology Sector UCITS ETF USD (Acc) (IUIT.L) LSE

38.93

+0.09(+0.23%)

Updated at August 19 08:36AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.95	38.84	38.84	39.11	38.84	162,232
August 15, 2025	39.29	38.93	38.93	39.32	38.8	391,980
August 14, 2025	39.22	39.1	39.1	39.37	39.01	135,172
August 13, 2025	39.33	39.25	39.25	39.58	39.17	3.48M
August 12, 2025	38.78	39.11	39.11	39.21	38.7	263,737
August 11, 2025	39	39.03	39.03	39.06	38.76	67,986
August 08, 2025	38.62	38.77	38.77	38.84	38.56	182,690
August 07, 2025	38.57	38.65	38.65	38.94	38.34	540,156
August 06, 2025	37.98	38.25	38.25	38.38	37.84	191,419
August 05, 2025	38.42	37.89	37.89	38.45	37.81	560,977
August 04, 2025	37.6	38.07	38.07	38.2	37.53	194,536
August 01, 2025	38.36	37.47	37.47	38.37	37.31	211,509
July 31, 2025	39.16	38.55	38.55	39.25	38.45	417,637
July 30, 2025	38.3	38.27	38.27	38.5	38.2	320,059
July 29, 2025	38.39	38.26	38.26	38.67	38.19	480,460
July 28, 2025	38.22	38.12	38.12	38.24	38.05	766,866
July 25, 2025	37.92	37.98	37.98	38.02	37.82	159,204
July 24, 2025	37.78	37.86	37.86	37.97	37.67	121,751
July 23, 2025	37.47	37.43	37.43	37.59	37.25	142,536
July 22, 2025	37.71	37.49	37.49	37.78	37.16	438,869
July 21, 2025	37.78	37.96	37.96	38.04	37.67	70,987
July 18, 2025	37.86	37.71	37.71	37.96	37.61	151,927
July 17, 2025	37.56	37.77	37.77	37.8	37.42	268,296
July 16, 2025	37.17	37.03	37.03	37.39	37.03	185,510
July 15, 2025	37.21	37.47	37.47	37.49	37.17	926,310
July 14, 2025	36.77	36.89	36.89	36.93	36.58	260,670
July 11, 2025	36.97	37.09	37.09	37.16	36.79	1.11M
July 10, 2025	37.03	37.05	37.05	37.27	36.87	1.14M
July 09, 2025	36.81	36.91	36.91	37.26	36.77	192,592
July 08, 2025	36.81	36.73	36.73	36.84	36.69	771,523
July 07, 2025	36.8	36.78	36.78	36.98	36.73	285,482
July 04, 2025	36.87	36.75	36.75	36.91	36.68	82,893
July 03, 2025	36.57	37.01	37.01	37.05	36.42	314,159
July 02, 2025	36.23	36.4	36.4	36.66	35.91	750,600
July 01, 2025	36.41	36.05	36.05	36.5	35.9	852,060
June 30, 2025	36.29	36.28	36.28	36.38	36.19	529,369
June 27, 2025	36.18	36.29	36.29	36.29	36.11	185,009
June 26, 2025	35.99	35.93	35.93	36.09	35.85	477,440
June 25, 2025	35.45	35.68	35.68	35.87	35.43	273,312
June 24, 2025	35.32	35.4	35.4	35.41	35.18	420,949
June 23, 2025	34.45	34.63	34.63	34.68	34.33	482,377
June 20, 2025	34.52	34.54	34.54	34.84	34.3	228,582
June 19, 2025	34.47	34.22	34.22	34.64	34.1	52,010
June 18, 2025	34.57	34.65	34.65	34.78	34.44	182,240
June 17, 2025	34.59	34.68	34.68	34.77	34.49	81,712
June 16, 2025	34.37	34.8	34.8	34.85	34.36	721,729
June 13, 2025	34.21	34.47	34.47	34.63	34.17	1.48M
June 12, 2025	34.39	34.69	34.69	34.77	34.22	1.41M
June 11, 2025	34.37	34.61	34.61	34.71	34.33	356,655
June 10, 2025	34.28	34.22	34.22	34.4	34.15	87,845
June 09, 2025	34.25	34.39	34.39	34.58	34.18	155,117
June 06, 2025	34.07	34.23	34.23	34.42	34.01	306,093
June 05, 2025	34.09	34.44	34.44	34.44	34.04	292,378
June 04, 2025	34.04	34.14	34.14	34.21	33.98	184,644
June 03, 2025	33.42	33.94	33.94	33.97	33.33	112,606
June 02, 2025	33	33.31	33.31	33.46	32.9	236,325
May 30, 2025	33.27	33.1	33.1	33.42	32.7	117,257
May 29, 2025	33.95	33.46	33.46	34.17	33.31	177,126
May 28, 2025	33.28	33.29	33.29	33.47	33.21	283,909
May 27, 2025	32.94	33.19	33.19	33.2	32.9	341,242