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

11.46

+0.1(+0.88%)

Updated at April 02 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.32	11.46	11.46	11.51	11.26	13,907
April 01, 2026	11.48	11.36	11.36	11.48	11.28	204,288
March 31, 2026	11.42	11.22	11.22	11.51	11.2	428,236
March 30, 2026	11.4	11.43	11.43	11.46	11.21	90,753
March 27, 2026	11.2	11.38	11.38	11.41	11.18	509,226
March 26, 2026	11.15	11.21	11.21	11.25	11.1	93,443
March 25, 2026	11.24	11.28	11.28	11.31	11.2	43,073
March 24, 2026	11.08	11.26	11.26	11.27	10.99	59,336
March 23, 2026	10.93	11.09	11.09	11.73	10.86	646,253
March 20, 2026	11.46	11.17	11.17	11.48	11.15	50,608
March 19, 2026	11.48	11.38	11.38	11.53	11.33	102,224
March 18, 2026	11.63	11.54	11.54	11.65	11.5	158,781
March 17, 2026	11.56	11.66	11.66	11.68	11.55	61,165
March 16, 2026	11.67	11.57	11.57	11.67	11.56	812,697
March 13, 2026	11.4	11.57	11.57	11.63	11.38	57,656
March 12, 2026	11.3	11.5	11.5	11.56	11.27	66,970
March 11, 2026	11.35	11.37	11.37	11.53	11.32	494,032
March 10, 2026	11.54	11.51	11.51	11.57	11.42	130,596
March 09, 2026	11.36	11.44	11.44	11.47	11.29	280,153
March 06, 2026	11.53	11.41	11.41	11.55	11.39	17,442
March 05, 2026	11.6	11.44	11.44	11.61	11.43	53,343
March 04, 2026	11.57	11.56	11.56	11.62	11.5	118,627
March 03, 2026	11.58	11.41	11.41	11.61	11.3	136,842
March 02, 2026	11.52	11.69	11.69	11.73	11.52	106,281
February 27, 2026	11.48	11.71	11.71	11.73	11.48	1.99M
February 26, 2026	11.67	11.62	11.62	11.68	11.54	191,472
February 25, 2026	11.52	11.59	11.59	11.68	11.47	129,576
February 24, 2026	11.5	11.48	11.48	11.5	11.39	85,372
February 23, 2026	11.39	11.45	11.45	11.55	11.35	132,059
February 20, 2026	11.36	11.37	0	11.42	11.29	77,010
February 19, 2026	11.23	11.31	0	11.32	11.13	93,841
February 18, 2026	11.45	11.25	0	11.45	11.25	168,053
February 17, 2026	11.48	11.48	0	11.57	11.44	308,494
February 16, 2026	11.46	11.48	0	11.52	11.41	173,826
February 13, 2026	11.14	11.43	0	11.43	11.1	42,811
February 12, 2026	10.99	11.21	0	11.23	10.98	166,044
February 11, 2026	10.88	10.93	0	10.93	10.86	135,855
February 10, 2026	10.79	10.82	0	10.82	10.61	176,815
February 09, 2026	10.57	10.64	0	10.75	10.57	106,113
February 06, 2026	10.66	10.61	0	10.82	10.57	115,447
February 05, 2026	10.57	10.57	0	10.69	10.51	146,855
February 04, 2026	10.64	10.61	0	10.74	10.61	365,178
February 03, 2026	10.51	10.64	0	10.66	10.45	109,198
February 02, 2026	10.63	10.51	0	10.71	10.51	287,899
January 30, 2026	10.63	10.57	0	10.66	10.57	534,106
January 29, 2026	10.69	10.67	0	10.76	10.66	62,681
January 28, 2026	10.68	10.69	0	10.72	10.6	191,318
January 27, 2026	10.54	10.65	0	10.65	10.5	472,750
January 26, 2026	10.46	10.55	0	10.61	10.46	205,117
January 23, 2026	10.52	10.45	0	10.53	10.42	142,021
January 22, 2026	10.6	10.57	0	10.64	10.48	326,173
January 21, 2026	10.58	10.56	0	10.64	10.53	145,885
January 20, 2026	10.59	10.65	0	10.66	10.54	195,725
January 19, 2026	10.66	10.66	0	10.72	10.63	81,171
January 16, 2026	10.76	10.68	0	10.79	10.58	387,788
January 15, 2026	10.62	10.72	0	10.74	10.61	453,269
January 14, 2026	10.54	10.57	0	10.61	10.52	257,667
January 13, 2026	10.47	10.46	0	10.55	10.46	207,326
January 12, 2026	10.46	10.45	0	10.51	10.42	260,904
January 09, 2026	10.34	10.47	0	10.57	10.3	1.65M