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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.69	11.62	11.62	11.8	11.62	39,079
February 19, 2026	11.81	11.72	11.72	11.87	11.65	46,555
February 18, 2026	11.73	11.75	11.75	11.8	11.68	14,843
February 17, 2026	11.67	11.64	11.64	11.74	11.53	114,841
February 16, 2026	11.69	11.79	11.79	11.89	11.69	6,023
February 13, 2026	11.68	11.83	11.83	11.83	11.56	47,175
February 12, 2026	11.84	11.71	11.71	11.91	11.71	104,102
February 11, 2026	11.74	11.77	11.77	11.77	11.72	49,466
February 10, 2026	11.5	11.62	11.62	11.63	11.5	167,009
February 09, 2026	11.37	11.47	11.47	11.48	11.34	133,103
February 06, 2026	11.2	11.34	11.34	11.42	11.2	19,259
February 05, 2026	11.44	11.2	11.2	11.49	11.2	160,439
February 04, 2026	11.33	11.46	11.46	11.51	11.32	1.01M
February 03, 2026	11.16	11.37	11.37	11.39	11.15	193,087
February 02, 2026	10.87	11.06	11.06	11.08	10.79	1.16M
January 30, 2026	11.01	10.99	10.99	11.06	10.9	199,870
January 29, 2026	11.26	11.11	11.11	11.33	11.07	118,086
January 28, 2026	11.18	11.14	11.14	11.2	11.13	178,519
January 27, 2026	11.17	11.16	11.16	11.18	11.12	24,316
January 26, 2026	11.16	11.18	11.18	11.25	11.16	62,167
January 23, 2026	11.03	11.05	11.05	11.05	10.99	680,542
January 22, 2026	10.96	11.06	11.06	11.06	10.96	195,296
January 21, 2026	10.82	10.9	10.9	10.9	10.8	98,523
January 20, 2026	10.84	10.8	10.8	10.86	10.73	144,183
January 19, 2026	10.86	10.82	10.82	10.86	10.8	17,636
January 16, 2026	10.91	10.8	10.8	10.91	10.78	186,365
January 15, 2026	10.85	10.9	10.9	10.92	10.84	33,819
January 14, 2026	10.9	10.88	10.88	10.94	10.83	36,380
January 13, 2026	10.86	10.81	10.81	10.87	10.8	1.02M
January 12, 2026	10.76	10.84	10.84	10.84	10.76	47,573
January 09, 2026	10.57	10.71	10.71	10.71	10.57	295,434
January 08, 2026	10.41	10.52	10.52	10.52	10.36	21,293
January 07, 2026	10.6	10.45	10.45	10.61	10.44	16,405
January 06, 2026	10.4	10.56	10.56	10.56	10.38	5,518
January 05, 2026	10.37	10.33	10.33	10.38	10.2	8,246
January 02, 2026	10.16	10.19	10.19	10.19	10.11	407,173
December 31, 2025	10.18	10.16	10.16	10.19	10.16	13
December 30, 2025	10.3	10.19	10.19	10.3	10.17	189,451
December 29, 2025	10.29	10.15	10.15	10.29	10.15	11,653
December 24, 2025	10.26	10.22	10.22	10.26	10.21	701
December 23, 2025	10.22	10.17	10.17	10.22	10.15	8,594
December 22, 2025	10.19	10.18	10.18	10.2	10.09	32,726
December 19, 2025	10.02	10.06	10.06	10.09	10	61,471
December 18, 2025	10	10.1	10.1	10.12	10	103,099
December 17, 2025	10.08	9.98	9.98	10.08	9.98	10,998
December 16, 2025	9.98	9.97	9.97	10.02	9.93	95,711
December 15, 2025	10.14	9.96	9.96	10.14	9.94	15,142
December 12, 2025	10.1	9.98	9.98	10.1	9.98	11,539
December 11, 2025	9.79	9.95	9.95	9.95	9.73	1,464
December 10, 2025	9.59	9.64	9.64	9.64	9.57	8,432
December 09, 2025	9.71	9.66	9.66	9.71	9.6	127,705
December 08, 2025	9.82	9.67	9.67	9.82	9.67	52,303
December 05, 2025	9.91	9.82	9.82	9.91	9.8	46,308
December 04, 2025	9.85	9.8	9.8	9.85	9.78	6,530
December 03, 2025	9.89	9.83	9.83	9.9	9.8	28,033
December 02, 2025	9.86	9.74	9.74	9.88	9.73	24,781
December 01, 2025	9.86	9.92	9.92	9.96	9.82	26,329
November 28, 2025	9.86	9.93	9.93	9.93	9.84	121,294
November 27, 2025	9.82	9.81	9.81	9.82	9.8	109
November 26, 2025	9.74	9.81	9.81	9.81	9.72	14,280

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