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
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
October 17, 2025	11.2	11.17	11.17	11.3	11.14	192,629
October 16, 2025	11.37	11.36	11.36	11.46	11.35	166,176
October 15, 2025	11.22	11.33	11.33	11.39	11.21	171,841
October 14, 2025	11.1	11.16	11.16	11.17	11.06	674,979
October 13, 2025	11.09	11.11	11.11	11.12	11.03	328,087
October 10, 2025	11.08	11.16	11.16	11.16	11.03	36,263
October 09, 2025	11.11	11.08	11.08	11.17	11.08	86,699
October 08, 2025	11.05	11.08	11.08	11.09	11.02	51,161
October 07, 2025	11	11.06	11.06	11.07	10.97	2.22M
October 06, 2025	10.94	10.91	10.91	10.95	10.82	1.44M
October 03, 2025	10.78	10.93	10.93	10.95	10.75	73,186
October 02, 2025	10.74	10.73	10.73	10.83	10.67	99,059
October 01, 2025	10.65	10.76	10.76	10.77	10.63	138,541
September 30, 2025	10.64	10.6	10.6	10.7	10.59	58,473
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

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