iShares V PLC - iShares S&P 500 EUR Hedged UCITS ETF (Acc) - IUSE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.34	142.5	142.5	142.86	141.44	37,408
February 19, 2026	142.59	142.13	142.13	142.71	141.64	47,079
February 18, 2026	142.04	142.84	142.84	142.86	141.71	76,657
February 17, 2026	141	141.45	141.45	141.69	140.2	35,509
February 16, 2026	141.82	141.39	141.39	142.12	141.26	47,820
February 13, 2026	141.25	141.91	141.91	142	140.7	46,000
February 12, 2026	144.15	142.12	142.12	144.31	141.87	51,186
February 11, 2026	143.98	143.74	143.74	144.58	143.08	27,869
February 10, 2026	144.13	144.17	144.17	144.53	143.89	33,102
February 09, 2026	143.48	144.12	144.12	144.15	142.79	34,872
February 06, 2026	140.46	142.75	142.75	142.75	140.24	193,883
February 05, 2026	142.53	141.2	141.2	142.99	140.32	37,794
February 04, 2026	144	142.61	142.61	144.56	142.5	50,481
February 03, 2026	144.83	143.48	143.48	144.94	143.4	46,079
February 02, 2026	142.22	144.39	144.39	144.43	142.17	128,506
January 30, 2026	142.93	143.52	143.52	144.05	142.74	45,665
January 29, 2026	144.86	142.94	142.94	144.94	142.35	66,921
January 28, 2026	145.02	144.4	144.4	145.07	144.4	85,870
January 27, 2026	144.32	144.58	144.58	144.61	144.09	66,773
January 26, 2026	143.07	143.9	143.9	144.02	142.69	58,982
January 23, 2026	143.39	143.28	143.28	143.49	142.75	26,968
January 22, 2026	142.83	143.34	143.34	143.49	142.78	29,819
January 21, 2026	141.19	142.03	142.03	142.34	140.49	243,556
January 20, 2026	141.83	142.08	142.08	142.23	141.1	180,661
January 19, 2026	142.35	142.23	142.23	142.63	141.88	41,639
January 16, 2026	144.34	143.94	143.94	144.36	143.46	46,484
January 15, 2026	143.65	144.38	144.38	144.49	143.61	27,301
January 14, 2026	144.01	143.12	143.12	144.07	142.73	39,610
January 13, 2026	144.42	144.27	144.27	144.94	143.88	142,951
January 12, 2026	143.53	144.35	144.35	144.39	143.21	28,221
January 09, 2026	143.44	144.02	144.02	144.19	143.32	76,778
January 08, 2026	143.19	143.29	143.29	143.48	143	36,903
January 07, 2026	143.77	144	144	144.12	143.69	24,507
January 06, 2026	143.19	143.36	143.36	143.67	142.79	16,677
January 05, 2026	142.25	143.23	143.23	143.26	142.25	57,617
January 02, 2026	142.55	141.88	141.88	143.24	141.49	262,852
December 31, 2025	142.68	142.8	142.8	142.81	142.51	31,207
December 30, 2025	142.96	143.2	143.2	143.25	142.9	14,863
December 29, 2025	143.42	142.96	142.96	143.49	142.9	26,884
December 24, 2025	151.58	143.14	143.14	151.58	143.02	13,206
December 23, 2025	142.44	143	143	143	142.23	33,893
December 22, 2025	142.07	142.3	142.3	142.5	142.05	15,723
December 19, 2025	140.65	141.6	141.6	141.6	140.53	48,879
December 18, 2025	139.8	141.13	141.13	141.31	139.67	227,646
December 17, 2025	141.11	139.93	139.93	141.48	139.85	45,724
December 16, 2025	140.69	140.57	140.57	141.55	140.5	23,669
December 15, 2025	141.86	141.46	141.46	142.41	141.2	140,534
December 12, 2025	143.09	141.28	141.28	143.21	141.23	38,738
December 11, 2025	141.76	142.31	142.31	142.62	141.52	188,714
December 10, 2025	142.02	141.98	141.98	142.11	141.63	26,765
December 09, 2025	142.21	142.4	142.4	142.4	141.89	22,139
December 08, 2025	142.71	142.03	142.03	142.77	141.97	21,167
December 05, 2025	142.55	142.45	142.45	143	142.13	30,946
December 04, 2025	142.18	142.01	142.01	142.47	141.89	27,987
December 03, 2025	141.93	141.98	141.98	142.07	141.29	21,067
December 02, 2025	141.2	141.31	141.31	142.1	141.12	178,700
December 01, 2025	141.14	141.64	141.64	141.71	140.96	53,053
November 28, 2025	141.38	141.88	141.88	141.99	141.14	375,575
November 27, 2025	141.41	141.38	141.38	141.5	141.28	36,001
November 26, 2025	140.91	141.53	141.53	141.53	140.52	58,896

iShares V PLC - iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IUSE.L) LSE