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
September 29, 2025	10.65	10.62	10.62	10.68	10.54	189,328
September 26, 2025	10.47	10.55	10.55	10.59	10.45	20,086
September 25, 2025	10.55	10.49	10.49	10.56	10.48	4.96M
September 24, 2025	10.49	10.49	10.49	10.5	10.46	306,429
September 23, 2025	10.4	10.42	10.42	10.44	10.38	241,096
September 22, 2025	10.32	10.32	10.32	10.38	10.27	78,914
September 19, 2025	10.26	10.23	10.23	10.31	10.22	213,320
September 18, 2025	10.25	10.28	10.28	10.3	10.19	261,718
September 17, 2025	10.23	10.29	10.29	10.31	10.21	85,765
September 16, 2025	10.41	10.3	10.3	10.43	10.3	89,829
September 15, 2025	10.38	10.42	10.42	10.46	10.37	87,817
September 12, 2025	10.32	10.37	10.37	10.4	10.3	190,744
September 11, 2025	10.29	10.32	10.32	10.33	10.26	1.21M
September 10, 2025	10.09	10.23	10.23	10.23	10.09	96,064
September 09, 2025	10.03	10.07	10.07	10.07	10.03	289,376
September 08, 2025	10.14	10.05	10.05	10.15	10.02	315,604
September 05, 2025	10.18	10.09	10.09	10.22	10.06	575,608
September 04, 2025	10.2	10.14	10.14	10.28	10.14	99,222
September 03, 2025	10.18	10.18	10.18	10.2	10.13	151,364
September 02, 2025	10.24	10.21	10.21	10.26	10.18	172,365
September 01, 2025	10.24	10.25	10.25	10.27	10.23	68,966
August 29, 2025	10.28	10.26	10.26	10.32	10.25	379,051
August 28, 2025	10.39	10.33	10.33	10.4	10.33	78,031
August 27, 2025	10.36	10.36	10.36	10.38	10.34	83,247
August 26, 2025	10.33	10.34	10.34	10.36	10.3	261,322
August 22, 2025	10.4	10.48	10.48	10.55	10.4	45,683
August 21, 2025	10.47	10.45	10.45	10.52	10.41	248,220
August 20, 2025	10.47	10.45	10.45	10.54	10.44	398,237
August 19, 2025	10.36	10.4	10.4	10.43	10.34	254,320
August 18, 2025	10.49	10.38	10.38	10.49	10.32	187,607
August 15, 2025	10.46	10.38	10.38	10.48	10.35	169,791
August 14, 2025	10.5	10.48	10.48	10.52	10.45	100,031
August 13, 2025	10.48	10.46	10.46	10.51	10.42	773,973
August 12, 2025	10.42	10.42	10.42	10.49	10.37	56,646
August 11, 2025	10.52	10.44	10.44	10.52	10.39	59,876
August 08, 2025	10.54	10.51	10.51	10.56	10.5	62,181
August 07, 2025	10.45	10.46	10.46	10.52	10.38	110,451
August 06, 2025	10.54	10.49	10.49	10.55	10.42	36,851
August 05, 2025	10.62	10.52	10.52	10.66	10.52	106,736
August 04, 2025	10.46	10.58	10.58	10.58	10.44	46,919
August 01, 2025	10.43	10.42	10.42	10.45	10.32	207,491
July 31, 2025	10.44	10.34	10.34	10.44	10.29	398,279
July 30, 2025	10.29	10.39	10.39	10.39	10.28	106,187
July 29, 2025	10.15	10.26	10.26	10.27	10.15	45,647
July 28, 2025	10.29	10.19	10.19	10.31	10.15	187,391
July 25, 2025	10.27	10.24	10.24	10.28	10.24	34,600
July 24, 2025	10.27	10.29	10.29	10.4	10.23	129,226
July 23, 2025	10.42	10.33	10.33	10.46	10.33	72,537
July 22, 2025	10.23	10.29	10.29	10.31	10.21	101,193
July 21, 2025	10.19	10.27	10.27	10.27	10.17	129,177
July 18, 2025	10.05	10.18	10.18	10.21	10.01	43,803
July 17, 2025	9.98	9.98	9.98	10.02	9.95	62,239
July 16, 2025	9.96	9.9	9.9	10	9.9	100,788
July 15, 2025	10.05	9.93	9.93	10.12	9.93	32,240
July 14, 2025	9.98	10.02	10.02	10.07	9.97	124,715
July 11, 2025	10.01	9.99	9.99	10.03	9.94	257,206
July 10, 2025	9.94	9.99	9.99	10	9.92	154,171
July 09, 2025	9.87	9.93	9.93	9.93	9.83	160,837
July 08, 2025	9.93	9.84	9.84	9.97	9.78	282,379
July 07, 2025	9.92	9.95	9.95	9.97	9.91	77,103

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