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
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
November 25, 2025	139.07	139.48	139.48	139.48	138.25	99,831
November 24, 2025	136.35	138.85	138.85	138.97	136.35	35,999
November 21, 2025	135.7	136.37	136.37	136.56	135.07	61,477
November 20, 2025	139.51	138.66	138.66	140.5	138.66	64,912
November 19, 2025	137.47	137.6	137.6	138.72	137.3	128,348
November 18, 2025	137.73	137.56	137.56	138.31	136.45	89,319
November 17, 2025	140.49	139.51	139.51	140.67	138.94	103,503
November 14, 2025	139.54	140.21	140.21	140.21	138.1	33,802
November 13, 2025	142	140.79	140.79	142.42	140.5	28,841
November 12, 2025	142.51	142	142	142.71	141.8	42,734
November 11, 2025	141.54	141.4	141.4	141.69	141.3	34,891
November 10, 2025	140.63	140.67	140.67	141.32	140.54	34,812
November 07, 2025	139.92	138.07	138.07	139.97	137.97	36,363
November 06, 2025	140.73	139.62	139.62	141.46	139.59	101,247
November 05, 2025	141.17	141.24	141.24	141.24	139.98	104,032
November 04, 2025	140.99	141.17	141.17	141.5	140.35	173,869
November 03, 2025	142.12	142.12	142.12	142.8	141.63	67,777
October 31, 2025	142.76	142.02	142.02	142.95	141.77	50,006
October 30, 2025	143.18	142.5	142.5	143.25	141.97	25,709
October 29, 2025	143.5	143.38	143.38	143.66	143.2	68,691
October 28, 2025	142.63	142.99	142.99	143.11	142.58	32,095
October 27, 2025	142.16	142.41	142.41	142.41	142.07	41,625
October 24, 2025	140.38	141.18	141.18	141.97	140.15	34,043
October 23, 2025	139.42	139.52	139.52	139.67	138.85	114,746
October 22, 2025	140.14	139.11	139.11	140.14	139.09	14,074
October 21, 2025	139.73	139.97	139.97	140.12	139.62	21,069
October 20, 2025	138.91	139.77	139.77	139.86	138.57	47,213

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