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
September 26, 2025	9.84	9.87	9.87	9.88	9.8	7,520
September 25, 2025	9.97	9.85	9.85	9.97	9.85	40,940
September 24, 2025	10.08	10.02	10.02	10.08	10.02	11,546
September 23, 2025	10.12	10.15	10.15	10.2	10.08	7,368
September 22, 2025	10.1	10.1	10.1	10.12	10.07	2,982
September 19, 2025	10.1	10.07	10.07	10.12	10.07	25,984
September 18, 2025	10.11	10.08	10.08	10.16	10.03	87,568
September 17, 2025	10.05	10.13	10.13	10.14	10.04	22,237
September 16, 2025	10.12	10.06	10.06	10.15	10.06	63,433
September 15, 2025	10.24	10.16	10.16	10.24	10.15	61,694
September 12, 2025	10.26	10.19	10.19	10.28	10.19	46,945
September 11, 2025	10.09	10.22	10.22	10.22	10.09	3,216
September 10, 2025	10.03	10.06	10.06	10.14	10.03	16,790
September 09, 2025	10.23	10.05	10.05	10.26	10.05	44,075
September 08, 2025	10.21	10.18	10.18	10.22	10.12	6,279
September 05, 2025	10.15	10.16	10.16	10.27	10.13	14,617
September 04, 2025	10.15	10.08	10.08	10.15	10.06	23,565
September 03, 2025	10.11	10.14	10.14	10.15	10.11	4,953
September 02, 2025	10.25	10.14	10.14	10.3	10.14	2,072
September 01, 2025	10.25	10.24	10.24	10.25	10.21	812
August 29, 2025	10.23	10.22	10.22	10.26	10.22	5,113
August 28, 2025	10.26	10.16	10.16	10.26	10.15	21,278
August 27, 2025	10.29	10.19	10.19	10.29	10.16	12,689
August 26, 2025	10.1	10.15	10.15	10.19	10.1	21,022
August 22, 2025	10.07	10.25	10.25	10.25	10.07	59,893
August 21, 2025	9.99	10.03	10.03	10.04	9.99	20,494
August 20, 2025	10.02	10.01	10.01	10.03	10.01	4,870
August 19, 2025	9.95	10.03	10.03	10.03	9.94	76,474
August 18, 2025	10.09	9.98	9.98	10.09	9.97	8,443
August 15, 2025	10.06	9.99	9.99	10.06	9.99	11,722
August 14, 2025	10.07	9.96	9.96	10.09	9.94	140,773
August 13, 2025	9.9	9.98	9.98	10.01	9.9	33,002
August 12, 2025	9.86	9.87	9.87	9.88	9.81	32,976
August 11, 2025	9.89	9.75	9.75	9.89	9.75	20,781
August 08, 2025	9.81	9.82	9.82	9.85	9.78	10,401
August 07, 2025	9.83	9.72	9.72	9.83	9.72	437,390
August 06, 2025	9.85	9.78	9.78	9.87	9.75	43,345
August 05, 2025	9.75	9.77	9.77	9.8	9.74	17,487
August 04, 2025	9.52	9.71	9.71	9.72	9.52	34,193
August 01, 2025	9.65	9.54	9.54	9.66	9.51	28,509
July 31, 2025	9.72	9.7	9.7	9.77	9.66	218,003
July 30, 2025	9.93	9.86	9.86	9.98	9.86	9,431
July 29, 2025	9.98	9.91	9.91	9.98	9.91	37,664
July 28, 2025	10.15	10.03	10.03	10.18	10.01	48,923
July 25, 2025	10.07	10.04	10.04	10.1	10.04	12,263
July 24, 2025	10.06	10.04	10.04	10.07	9.99	41,776
July 23, 2025	10.14	10.11	10.11	10.16	10.1	4,598
July 22, 2025	10.01	10.02	10.02	10.05	9.94	99,491
July 21, 2025	10.02	10.03	10.03	10.03	9.95	16,474
July 18, 2025	9.92	9.87	9.87	9.98	9.87	18,726
July 17, 2025	9.81	9.82	9.82	9.84	9.79	23,881
July 16, 2025	9.77	9.72	9.72	9.81	9.72	9,144
July 15, 2025	10.05	9.83	9.83	10.05	9.83	14,029
July 14, 2025	10.02	9.99	9.99	10.03	9.97	42,018
July 11, 2025	10.07	10	10	10.07	9.97	85,139
July 10, 2025	10.07	10.15	10.15	10.15	10.07	179,139
July 09, 2025	10.04	10	10	10.07	9.99	61,900
July 08, 2025	9.99	9.99	9.99	10.01	9.97	20,854
July 07, 2025	10.03	9.98	9.98	10.03	9.98	115,556
July 04, 2025	10.04	10	10	10.04	10	57,162

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