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
February 20, 2026	11.36	11.37	11.37	11.42	11.29	77,010
February 19, 2026	11.23	11.31	11.31	11.32	11.13	93,841
February 18, 2026	11.45	11.25	11.25	11.45	11.25	168,053
February 17, 2026	11.48	11.48	11.48	11.57	11.44	308,494
February 16, 2026	11.46	11.48	11.48	11.52	11.41	173,826
February 13, 2026	11.14	11.43	11.43	11.43	11.1	42,811
February 12, 2026	10.99	11.21	11.21	11.23	10.98	166,044
February 11, 2026	10.88	10.93	10.93	10.93	10.86	135,855
February 10, 2026	10.79	10.82	10.82	10.82	10.61	176,815
February 09, 2026	10.57	10.64	10.64	10.75	10.57	106,113
February 06, 2026	10.66	10.61	10.61	10.82	10.57	115,442
February 05, 2026	10.57	10.57	10.57	10.69	10.51	146,855
February 04, 2026	10.64	10.61	10.61	10.74	10.61	365,178
February 03, 2026	10.51	10.64	10.64	10.66	10.45	109,198
February 02, 2026	10.63	10.51	10.51	10.71	10.51	287,899
January 30, 2026	10.63	10.57	10.57	10.66	10.57	534,106
January 29, 2026	10.69	10.67	10.67	10.76	10.66	62,681
January 28, 2026	10.68	10.69	10.69	10.72	10.6	162,080
January 27, 2026	10.54	10.65	10.65	10.65	10.5	471,343
January 26, 2026	10.46	10.55	10.55	10.61	10.46	205,117
January 23, 2026	10.52	10.45	10.45	10.53	10.42	116,030
January 22, 2026	10.6	10.57	10.57	10.64	10.48	286,167
January 21, 2026	10.58	10.56	10.56	10.64	10.53	116,508
January 20, 2026	10.59	10.65	10.65	10.66	10.54	185,153
January 19, 2026	10.66	10.66	10.66	10.72	10.63	81,171
January 16, 2026	10.76	10.68	10.68	10.79	10.58	387,768
January 15, 2026	10.62	10.72	10.72	10.74	10.61	453,269
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

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