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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	830.75	820.25	820.25	830.75	811.5	16,051
November 06, 2025	830.75	830	830	833.24	827.5	21,759
November 05, 2025	834.75	832.25	832.25	836	829.99	22,323
November 04, 2025	827	832.5	832.5	834.75	827	33,884
November 03, 2025	829.25	825.13	825.13	832.25	821.51	20,653
October 31, 2025	831.75	828.63	828.63	834.83	828.44	39,886
October 30, 2025	836.5	836.25	836.25	843.5	833	10,806
October 29, 2025	831.75	835.88	835.88	838.75	830.25	11,243
October 28, 2025	844.23	831.25	831.25	847.5	829.84	117,034
October 27, 2025	842.5	834	834	843	830.51	20,630
October 24, 2025	830.25	840.25	840.25	840.25	829.75	19,607
October 23, 2025	827.25	825.88	825.88	833.17	825.25	82,467
October 22, 2025	831.9	826	826	834.25	825	32,258
October 21, 2025	836.11	828	828	837.57	827.75	114,733
October 20, 2025	836.75	833.25	833.25	839.75	832.75	71,924
October 17, 2025	832.77	833	833	841	829	118,778
October 16, 2025	848.22	846.5	846.5	854	844.96	187,830
October 15, 2025	840.5	846	846	852.75	839.2	206,060
October 14, 2025	834.99	838.88	838.88	840.25	833.25	570,488
October 13, 2025	830.43	832.75	832.75	833.5	827.06	87,000
October 10, 2025	835	834.25	834.25	839.75	831.5	156,280
October 09, 2025	831	833.88	833.88	834.75	829.64	144,489
October 08, 2025	823.75	826.5	826.5	826.5	821.25	55,223
October 07, 2025	817	821.63	821.63	823.75	817	125,749
October 06, 2025	805	810.38	810.38	813	805	68,763
October 03, 2025	801.06	811.25	811.25	812.35	798.75	45,926
October 02, 2025	796.25	799.63	799.63	799.63	794.75	53,796
October 01, 2025	791	798.25	798.25	798.25	788.64	5,032
September 30, 2025	792.77	787.38	787.38	794.25	786.75	34,711
September 29, 2025	790.51	789.75	789.75	793.75	784.25	88,104
September 26, 2025	783	786.75	786.75	790.75	781.25	21,276
September 25, 2025	784.03	785.13	785.13	788.49	782.5	12,110
September 24, 2025	776.34	780.25	780.25	782	775.25	15,389
September 23, 2025	770.75	770.38	770.38	772.75	768.26	9,083
September 22, 2025	764.5	764	764	767.25	762.75	16,838
September 19, 2025	760.5	759.13	759.13	761.75	758.25	7,340
September 18, 2025	755	756.88	756.88	757	750.75	100,051
September 17, 2025	750	753.38	753.38	754.75	749.15	8,270
September 16, 2025	762.5	755.25	755.25	765.5	754.5	1,759
September 15, 2025	765.01	766.25	766.25	767.75	762.5	37,720
September 12, 2025	761.5	765.5	765.5	766.76	758.75	11,382
September 11, 2025	759.75	759.75	759.75	762	758	6,194
September 10, 2025	745.75	753.88	753.88	754.5	745.5	35,217
September 09, 2025	740.25	744.5	744.5	744.5	736.5	24,866
September 08, 2025	750.75	742.38	742.38	751.13	740.5	54,334
September 05, 2025	756.65	746	746	756.75	744	75,098
September 04, 2025	758.51	755.25	755.25	764.25	755.25	99,903
September 03, 2025	761	757.13	757.13	763.25	754	8,815
September 02, 2025	758	762	762	764.5	758	123,889
September 01, 2025	758.04	758	758	759	754.75	60,581
August 29, 2025	762.75	758.75	758.75	765.5	758.75	5,875
August 28, 2025	768.25	765	765	770.5	763.56	45,808
August 27, 2025	765.75	768.75	768.75	772.5	765.75	6,905
August 26, 2025	766.75	766.13	766.13	771.75	764.5	8,686
August 22, 2025	778.25	773.5	773.5	783.75	771.25	23,970
August 21, 2025	780	779	779	783.75	775.5	2,568
August 20, 2025	773.5	776	776	780	773	25,369
August 19, 2025	767.75	769.63	769.63	769.63	763.5	24,568
August 18, 2025	768.01	767.13	767.13	769.5	766	44,955
August 15, 2025	769.5	763.38	763.38	771.75	762.26	58,606

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