iShares S&P 500 Consumer Staples Sector UCITS ETF USD (Acc) (ICSU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:06PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 664.25 | 666.25 | 661.34 | 664.25 | 664.25 | 5,326 |
| 02 May 2024 | 662.50 | 668.52 | 661.25 | 667.38 | 667.38 | 3,618 |
| 01 May 2024 | 669.25 | 671.00 | 654.17 | 663.25 | 663.25 | 3,660 |
| 30 Apr 2024 | 665.75 | 669.00 | 664.75 | 663.88 | 663.88 | 4,059 |
| 29 Apr 2024 | 666.75 | 668.75 | 664.50 | 663.38 | 663.38 | 12,177 |
| 26 Apr 2024 | 667.00 | 674.50 | 665.75 | 669.25 | 669.25 | 21,751 |
| 25 Apr 2024 | 670.00 | 677.25 | 667.00 | 668.63 | 668.63 | 111,535 |
| 24 Apr 2024 | 669.00 | 669.75 | 664.50 | 669.38 | 669.38 | 2,350 |
| 23 Apr 2024 | 670.75 | 674.00 | 666.00 | 667.13 | 667.13 | 11,859 |
| 22 Apr 2024 | 666.25 | 670.75 | 665.00 | 669.25 | 669.25 | 22,421 |
| 19 Apr 2024 | 654.75 | 656.50 | 652.00 | 657.00 | 657.00 | 5,351 |
| 18 Apr 2024 | 650.42 | 653.94 | 650.00 | 652.13 | 652.13 | 2,299 |
| 17 Apr 2024 | 648.25 | 651.25 | 642.25 | 647.50 | 647.50 | 13,012 |
| 16 Apr 2024 | 646.25 | 649.25 | 646.12 | 648.50 | 648.50 | 5,777 |
| 15 Apr 2024 | 649.00 | 654.50 | 647.00 | 650.75 | 650.75 | 8,752 |
| 12 Apr 2024 | 654.25 | 655.25 | 652.37 | 652.25 | 652.25 | 11,273 |
| 11 Apr 2024 | 652.42 | 653.25 | 650.75 | 650.75 | 650.75 | 1,973 |
| 10 Apr 2024 | 647.75 | 678.00 | 647.00 | 650.50 | 650.50 | 27,149 |
| 09 Apr 2024 | 648.00 | 650.75 | 643.25 | 645.13 | 645.13 | 37,061 |
| 08 Apr 2024 | 649.00 | 650.25 | 647.25 | 646.88 | 646.88 | 32,695 |
| 05 Apr 2024 | 646.75 | 649.00 | 646.75 | 649.25 | 649.25 | 32,076 |
| 04 Apr 2024 | 649.50 | 653.25 | 649.25 | 649.63 | 649.63 | 28,085 |
| 03 Apr 2024 | 660.50 | 662.75 | 652.04 | 650.88 | 650.88 | 9,895 |
| 02 Apr 2024 | 662.00 | 668.25 | 661.92 | 660.13 | 660.13 | 9,897 |
| 28 Mar 2024 | 665.25 | 668.75 | 664.00 | 666.25 | 666.25 | 10,230 |
| 27 Mar 2024 | 660.00 | 665.75 | 659.25 | 662.75 | 662.75 | 5,670 |
| 26 Mar 2024 | 653.50 | 660.25 | 653.50 | 659.75 | 659.75 | 7,073 |
| 25 Mar 2024 | 658.25 | 661.50 | 656.75 | 656.50 | 656.50 | 16,333 |
| 22 Mar 2024 | 665.50 | 667.75 | 662.75 | 662.38 | 662.38 | 5,310 |
| 21 Mar 2024 | 655.62 | 663.25 | 655.62 | 662.13 | 662.13 | 4,148 |
| 20 Mar 2024 | 657.00 | 660.00 | 656.50 | 656.13 | 656.13 | 14,209 |
| 19 Mar 2024 | 655.25 | 657.00 | 654.00 | 655.13 | 655.13 | 4,078 |
| 18 Mar 2024 | 649.00 | 654.50 | 646.75 | 654.63 | 654.63 | 6,856 |
| 15 Mar 2024 | 648.00 | 650.25 | 646.50 | 647.25 | 647.25 | 8,636 |
| 14 Mar 2024 | 651.00 | 652.00 | 648.00 | 649.25 | 649.25 | 5,762 |
| 13 Mar 2024 | 650.00 | 651.75 | 647.50 | 649.63 | 649.63 | 20,771 |
| 12 Mar 2024 | 650.25 | 652.00 | 643.75 | 649.38 | 649.38 | 7,936 |
| 11 Mar 2024 | 638.50 | 642.96 | 636.75 | 642.13 | 642.13 | 18,433 |
| 08 Mar 2024 | 642.50 | 644.66 | 635.50 | 638.50 | 638.50 | 4,165 |
| 07 Mar 2024 | 646.00 | 649.80 | 642.50 | 645.38 | 645.38 | 57,246 |
| 06 Mar 2024 | 642.75 | 646.75 | 642.50 | 645.75 | 645.75 | 3,859 |
| 05 Mar 2024 | 644.25 | 646.25 | 641.81 | 643.00 | 643.00 | 13,239 |
| 04 Mar 2024 | 641.25 | 642.00 | 638.50 | 641.00 | 641.00 | 26,520 |
| 01 Mar 2024 | 642.25 | 646.25 | 639.95 | 641.25 | 641.25 | 12,288 |
| 29 Feb 2024 | 645.25 | 647.00 | 640.75 | 644.38 | 644.38 | 30,757 |
| 28 Feb 2024 | 642.25 | 645.13 | 642.25 | 643.63 | 643.63 | 38,610 |
| 27 Feb 2024 | 643.00 | 643.13 | 640.50 | 640.25 | 640.25 | 54,041 |
| 26 Feb 2024 | 646.75 | 646.75 | 641.50 | 643.50 | 643.50 | 65,853 |
| 23 Feb 2024 | 642.75 | 648.00 | 641.85 | 645.50 | 645.50 | 10,244 |
| 22 Feb 2024 | 638.00 | 643.50 | 635.48 | 640.25 | 640.25 | 75,948 |
| 21 Feb 2024 | 641.00 | 642.94 | 638.25 | 641.75 | 641.75 | 18,644 |
| 20 Feb 2024 | 635.25 | 642.25 | 631.25 | 639.50 | 639.50 | 32,148 |
| 19 Feb 2024 | 635.00 | 636.75 | 634.00 | 636.13 | 636.13 | 20,589 |
| 16 Feb 2024 | 635.25 | 636.75 | 633.50 | 635.88 | 635.88 | 2,053 |
| 15 Feb 2024 | 635.00 | 635.00 | 632.60 | 633.63 | 633.63 | 3,600 |
| 14 Feb 2024 | 634.00 | 635.50 | 630.25 | 631.63 | 631.63 | 10,341 |
| 13 Feb 2024 | 636.75 | 641.00 | 632.75 | 632.00 | 632.00 | 123,499 |
| 12 Feb 2024 | 629.75 | 633.25 | 629.75 | 632.38 | 632.38 | 5,155 |
| 09 Feb 2024 | 636.75 | 639.42 | 631.75 | 632.63 | 632.63 | 21,606 |
| 08 Feb 2024 | 637.25 | 640.50 | 637.00 | 638.38 | 638.38 | 350 |
| 07 Feb 2024 | 637.75 | 641.00 | 637.48 | 640.13 | 640.13 | 3,587 |
| 06 Feb 2024 | 639.50 | 641.00 | 637.71 | 640.00 | 640.00 | 9,733 |
| 05 Feb 2024 | 640.50 | 646.25 | 640.17 | 643.00 | 643.00 | 5,340 |
| 02 Feb 2024 | 634.50 | 641.50 | 634.50 | 637.88 | 637.88 | 13,028 |
| 01 Feb 2024 | 632.00 | 632.75 | 627.25 | 632.63 | 632.63 | 15,566 |
| 31 Jan 2024 | 629.50 | 637.00 | 627.75 | 628.50 | 628.50 | 2,812 |
| 30 Jan 2024 | 626.75 | 629.25 | 625.00 | 628.38 | 628.38 | 14,281 |
| 29 Jan 2024 | 623.25 | 626.94 | 622.25 | 624.25 | 624.25 | 9,019 |
| 26 Jan 2024 | 622.00 | 622.25 | 618.00 | 621.63 | 621.63 | 10,570 |
| 25 Jan 2024 | 613.50 | 616.50 | 612.50 | 615.38 | 615.38 | 27,413 |
| 24 Jan 2024 | 622.50 | 624.00 | 616.00 | 618.00 | 618.00 | 71,474 |
| 23 Jan 2024 | 615.75 | 623.34 | 611.75 | 622.13 | 622.13 | 24,659 |
| 22 Jan 2024 | 615.75 | 619.75 | 614.08 | 615.88 | 615.88 | 55,791 |
| 19 Jan 2024 | 621.75 | 623.75 | 616.25 | 619.63 | 619.63 | 1,481 |
| 18 Jan 2024 | 620.50 | 623.50 | 618.25 | 618.25 | 618.25 | 102,724 |
| 17 Jan 2024 | 623.00 | 624.04 | 621.00 | 623.88 | 623.88 | 3,844 |
| 16 Jan 2024 | 626.25 | 627.50 | 624.08 | 624.25 | 624.25 | 2,018 |
| 15 Jan 2024 | 623.44 | 624.00 | 621.65 | 622.38 | 622.38 | 2,094 |
| 12 Jan 2024 | 621.25 | 621.25 | 619.19 | 619.88 | 619.88 | 5,967 |
| 11 Jan 2024 | 618.25 | 621.25 | 618.25 | 618.88 | 618.88 | 1,503 |
| 10 Jan 2024 | 622.75 | 624.50 | 620.96 | 621.13 | 621.13 | 1,250 |
| 09 Jan 2024 | 618.50 | 621.59 | 618.25 | 619.88 | 619.88 | 2,810 |
| 08 Jan 2024 | 618.00 | 618.50 | 616.00 | 616.13 | 616.13 | 6,866 |
| 05 Jan 2024 | 617.00 | 623.25 | 616.75 | 616.50 | 616.50 | 72,047 |
| 04 Jan 2024 | 619.00 | 622.75 | 618.35 | 622.13 | 622.13 | 10,078 |
| 03 Jan 2024 | 627.75 | 629.65 | 624.25 | 625.75 | 625.75 | 30,409 |
| 02 Jan 2024 | 612.00 | 627.40 | 612.00 | 626.25 | 626.25 | 39,618 |
| 29 Dec 2023 | 614.85 | 617.25 | 614.00 | 614.25 | 614.25 | 19,455 |
| 28 Dec 2023 | 610.00 | 618.25 | 610.00 | 614.00 | 614.00 | 2,927 |
| 27 Dec 2023 | 612.50 | 614.00 | 610.00 | 610.88 | 610.88 | 6,168 |
| 22 Dec 2023 | 607.75 | 608.25 | 604.75 | 605.38 | 605.38 | 10,231 |
| 21 Dec 2023 | 607.25 | 608.42 | 603.25 | 606.13 | 606.13 | 14,765 |
| 20 Dec 2023 | 615.25 | 617.25 | 609.90 | 610.38 | 610.38 | 7,916 |
| 19 Dec 2023 | 613.25 | 616.50 | 609.75 | 610.63 | 610.63 | 2,402 |
| 18 Dec 2023 | 608.50 | 615.15 | 605.25 | 616.13 | 616.13 | 8,225 |
| 15 Dec 2023 | 604.25 | 606.75 | 602.25 | 606.13 | 606.13 | 2,675 |
| 14 Dec 2023 | 616.50 | 621.25 | 607.25 | 607.88 | 607.88 | 11,436 |
| 13 Dec 2023 | 611.75 | 615.38 | 611.75 | 615.63 | 615.63 | 3,695 |
| 12 Dec 2023 | 609.00 | 611.50 | 608.25 | 609.63 | 609.63 | 248 |
| 11 Dec 2023 | 603.50 | 608.15 | 601.75 | 608.75 | 608.75 | 38,833 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.