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
August 18, 2025	134.25	134.13	134.13	134.35	133.98	14,976
August 15, 2025	134.99	134.26	134.26	135.04	134.24	24,415
August 14, 2025	134.5	134.31	134.31	134.71	133.95	85,750
August 13, 2025	134.12	134.41	134.41	134.86	134.12	13,445
August 12, 2025	132.96	133.81	133.81	133.82	132.68	23,245
August 11, 2025	133.38	133.01	133.01	133.38	132.91	12,443
August 08, 2025	134	132.82	132.82	134	132.27	10,377
August 07, 2025	132.45	132.1	132.1	133.95	132	200,777
August 06, 2025	131.75	132.1	132.1	132.13	131.26	40,386
August 05, 2025	132.15	131.2	131.2	132.3	131.05	29,246
August 04, 2025	130.46	131.48	131.48	131.54	130.01	21,908
August 01, 2025	131.66	129.99	129.99	131.76	129.56	84,535
July 31, 2025	133.85	133.17	133.17	134.18	132.89	100,429
July 30, 2025	132.93	132.77	132.77	133.1	132.7	14,069
July 29, 2025	133.65	132.79	132.79	133.65	132.7	59,436
July 28, 2025	133.66	133.18	133.18	133.68	133	28,843
July 25, 2025	132.77	132.87	132.87	132.9	132.62	15,360
July 24, 2025	132.5	132.78	132.78	132.85	132.41	63,325
July 23, 2025	131.79	131.78	131.78	132.01	131.59	15,231
July 22, 2025	131.32	131.24	131.24	131.87	130.91	30,908
July 21, 2025	131.4	131.9	131.9	131.98	131.25	31,416
July 18, 2025	131.59	131.23	131.23	131.64	130.84	23,251
July 17, 2025	130.67	131.02	131.02	131.08	129.56	17,559
July 16, 2025	129.76	129.56	129.56	130.54	129.26	65,868
July 15, 2025	131	130.64	130.64	132.05	130.42	35,029
July 14, 2025	129.7	130.48	130.48	130.5	129.61	13,852
July 11, 2025	130.53	130.4	130.4	130.59	129.99	16,578
July 10, 2025	130.2	130.81	130.81	130.95	130.1	55,472
July 09, 2025	131	130.07	130.07	131	129.68	34,542
July 08, 2025	130	129.68	129.68	130.13	129.64	11,393
July 07, 2025	130.25	130.05	130.05	130.65	130	44,671
July 04, 2025	130.44	130.16	130.16	130.47	129.89	12,708
July 03, 2025	129.93	130.81	130.81	130.94	129.76	45,596
July 02, 2025	129.65	129.54	129.54	129.78	129.04	32,355
July 01, 2025	129.18	129.12	129.12	129.35	128.8	72,530
June 30, 2025	129.18	129.1	129.1	129.33	128.87	37,964
June 27, 2025	128.46	128.94	128.94	128.94	128.26	50,643
June 26, 2025	127.51	127.84	127.84	127.98	127.42	85,087
June 25, 2025	127.21	127.22	127.22	127.45	127.13	57,497
June 24, 2025	126.99	126.93	126.93	127.23	125.57	112,691
June 23, 2025	124.5	125.06	125.06	125.4	124.4	173,517
June 20, 2025	124.5	124.84	124.92	125.64	124.47	100,849
June 19, 2025	124.55	123.73	123.73	124.64	123.6	13,561
June 18, 2025	125.19	125.44	125.44	125.68	124.89	54,415
June 17, 2025	125.5	125.57	125.57	125.82	125.21	20,649
June 16, 2025	125.34	126.12	126.12	126.39	125.24	35,677
June 13, 2025	124.63	125.64	125.64	125.64	124.44	40,073
June 12, 2025	125.58	126.07	126.07	126.25	125.06	39,308
June 11, 2025	125.81	126.41	126.41	126.96	125.78	64,567
June 10, 2025	125.41	125.68	125.68	125.9	125.17	37,730
June 09, 2025	125.36	125.42	125.42	125.61	125.14	36,794
June 06, 2025	124.63	125.2	125.2	125.73	124.5	26,368
June 05, 2025	124.71	125.33	125.33	125.9	124.38	21,483
June 04, 2025	124.83	125	125	125.16	124.68	19,202
June 03, 2025	123.65	124.61	124.61	124.65	123.36	28,403
June 02, 2025	122.78	123.24	123.24	123.43	122.14	21,232
May 30, 2025	123.29	123.18	123.18	123.57	122.73	28,205
May 29, 2025	125.08	123.45	123.45	125.42	123.4	139,212
May 28, 2025	123.69	123.49	123.49	124.16	123.42	17,525
May 27, 2025	122.71	123.37	123.37	123.39	122.47	28,564

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