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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.54	10.56	10.56	10.61	10.52	256,422
January 13, 2026	10.47	10.46	10.46	10.55	10.46	194,367
January 12, 2026	10.46	10.45	10.45	10.51	10.42	260,904
January 09, 2026	10.34	10.47	10.47	10.57	10.3	1.65M
January 08, 2026	10.31	10.37	10.37	10.4	10.28	1.03M
January 07, 2026	10.56	10.39	10.39	10.61	10.39	222,558
January 06, 2026	10.52	10.48	10.48	10.57	10.46	106,140
January 05, 2026	10.7	10.36	10.36	10.7	10.35	350,399
January 02, 2026	10.52	10.6	10.6	10.63	10.44	133,540
December 31, 2025	10.58	10.58	10.58	10.59	10.56	50,469
December 30, 2025	10.56	10.56	10.56	10.57	10.53	285,789
December 29, 2025	10.52	10.59	10.59	10.64	10.52	141,839
December 24, 2025	10.46	10.47	10.47	10.51	10.46	56,717
December 23, 2025	10.45	10.46	10.46	10.51	10.44	216,008
December 22, 2025	10.42	10.42	10.42	10.44	10.36	231,532
December 19, 2025	10.54	10.53	10.53	10.58	10.51	62,850
December 18, 2025	10.48	10.56	10.56	10.58	10.44	76,158
December 17, 2025	10.51	10.43	10.43	10.54	10.42	59,414
December 16, 2025	10.52	10.48	10.48	10.58	10.48	90,479
December 15, 2025	10.5	10.47	10.47	10.52	10.47	174,938
December 12, 2025	10.53	10.48	10.48	10.6	10.48	262,056
December 11, 2025	10.43	10.49	10.49	10.54	10.41	37,852
December 10, 2025	10.45	10.41	10.41	10.47	10.36	96,500
December 09, 2025	10.46	10.51	10.51	10.55	10.35	225,555
December 08, 2025	10.6	10.54	10.54	10.64	10.47	207,552
December 05, 2025	10.69	10.63	10.63	10.69	10.6	208,710
December 04, 2025	10.7	10.73	10.73	10.76	10.68	75,181
December 03, 2025	10.84	10.73	10.73	10.84	10.71	209,438
December 02, 2025	10.82	10.77	10.77	10.85	10.74	190,132
December 01, 2025	11.03	10.89	10.89	11.09	10.89	391,332
November 28, 2025	11.08	11.06	11.06	11.09	10.97	57,681
November 27, 2025	11.01	10.99	10.99	11.01	10.98	43,562
November 26, 2025	10.86	10.96	10.96	10.98	10.78	150,121
November 25, 2025	10.9	10.87	10.87	10.93	10.83	897,117
November 24, 2025	10.78	10.81	10.81	10.84	10.72	259,824
November 21, 2025	10.78	10.74	10.74	10.82	10.7	149,607
November 20, 2025	10.87	10.9	10.9	10.96	10.84	81,017
November 19, 2025	10.95	10.84	10.84	10.95	10.84	77,592
November 18, 2025	10.93	10.94	10.94	10.99	10.91	126,158
November 17, 2025	10.87	10.93	10.93	10.97	10.84	133,770
November 14, 2025	10.84	10.89	10.89	10.9	10.77	139,824
November 13, 2025	10.98	10.9	10.9	11.01	10.86	188,932
November 12, 2025	11.05	10.93	10.93	11.05	10.87	110,272
November 11, 2025	10.97	10.94	10.94	10.99	10.91	83,136
November 10, 2025	11	10.89	10.89	11.04	10.87	522,590
November 07, 2025	10.84	10.81	10.81	11	10.7	114,614
November 06, 2025	10.85	10.87	10.87	10.91	10.82	163,341
November 05, 2025	10.88	10.86	10.86	10.89	10.82	21,365
November 04, 2025	10.87	10.86	10.86	10.9	10.82	83,299
November 03, 2025	10.89	10.85	10.85	10.93	10.77	73,507
October 31, 2025	10.9	10.88	10.88	11.05	10.88	100,330
October 30, 2025	11.05	11	11	11.1	10.97	97,515
October 29, 2025	11.03	11.07	11.07	11.11	10.98	99,967
October 28, 2025	11.26	11.07	11.07	11.28	11.02	511,160
October 27, 2025	11.16	11.12	11.12	11.28	11.06	871,863
October 24, 2025	11.07	11.18	11.18	11.19	11.04	620,971
October 23, 2025	11.07	11	11	11.1	11	113,988
October 22, 2025	11.07	11.05	11.05	11.1	11.03	155,220
October 21, 2025	11.2	11.09	11.09	11.21	11.08	106,222
October 20, 2025	11.22	11.2	11.2	11.36	11.17	114,701

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