UK markets close in 2 hours 42 minutes

iShares V Public Limited Company - iShares S&P 500 Energy Sector UCITS ETF (IESU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
762.07-0.68 (-0.09%)
As of 01:10PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024763.57766.00760.52762.07762.072,136
23 Apr 2024770.25771.25759.75762.75762.7556,718
22 Apr 2024760.50767.24756.50766.75766.7557,459
19 Apr 2024751.75762.49746.25759.50759.5083,530
18 Apr 2024749.00753.50745.89751.25751.2589,939
17 Apr 2024752.00757.00750.63753.25753.2553,311
16 Apr 2024762.25762.25748.22753.75753.75213,245
15 Apr 2024768.00771.75762.25765.13765.13123,056
12 Apr 2024776.25787.25775.50781.13781.13158,063
11 Apr 2024775.50777.00764.75765.88765.8873,406
10 Apr 2024762.25773.25762.25770.00770.0044,197
09 Apr 2024764.25768.00758.01760.00760.0065,269
08 Apr 2024766.25772.50764.25768.00768.0088,819
05 Apr 2024763.00767.75760.25768.00768.0027,247
04 Apr 2024759.75762.98757.25762.63762.6326,952
03 Apr 2024763.75764.25759.50762.63762.6374,910
02 Apr 2024755.25760.75749.50755.25755.2521,944
28 Mar 2024736.50738.75734.52737.50737.5010,092
27 Mar 2024730.25732.00726.07729.50729.5024,425
26 Mar 2024730.00734.00726.00729.00729.0049,471
25 Mar 2024726.00735.00725.00734.00734.0050,857
22 Mar 2024729.00731.20725.42726.75726.7563,108
21 Mar 2024717.00723.99713.75724.00724.00110,784
20 Mar 2024717.75719.50715.31714.38714.38102,185
19 Mar 2024713.00718.50710.74718.00718.00175,513
18 Mar 2024709.00711.50704.79711.00711.0029,961
15 Mar 2024705.00710.50703.25706.88706.8855,968
14 Mar 2024696.00703.25695.25703.00703.0065,185
13 Mar 2024686.75695.25685.48694.13694.1345,986
12 Mar 2024685.00687.25684.00684.50684.5053,459
11 Mar 2024676.50679.50672.50679.13679.1353,430
08 Mar 2024676.75676.75670.25672.13672.13130,349
07 Mar 2024679.50679.50670.02676.88676.8870,754
06 Mar 2024675.25679.25673.00679.25679.2558,247
05 Mar 2024668.50673.75666.75674.50674.5040,972
04 Mar 2024675.00678.25670.50668.38668.38115,944
01 Mar 2024671.00680.50668.00680.38680.3848,243
29 Feb 2024666.50671.25664.75671.25671.2576,109
28 Feb 2024667.75673.25664.50664.50664.5092,970
27 Feb 2024668.25672.00663.99665.75665.7579,833
26 Feb 2024665.25673.25662.75671.38671.3883,648
23 Feb 2024662.25668.75660.25666.88666.8868,800
22 Feb 2024670.50672.00667.77672.50672.5026,945
21 Feb 2024659.50672.25659.25671.50671.5062,835
20 Feb 2024666.25669.75661.50662.00662.0079,787
19 Feb 2024666.25670.25664.27668.75668.75242,295
16 Feb 2024665.00670.75664.75670.63670.6397,040
15 Feb 2024651.75664.00648.27663.38663.38221,921
14 Feb 2024655.75660.03653.02653.38653.3876,512
13 Feb 2024655.50660.00649.75654.00654.0099,524
12 Feb 2024646.50657.25646.50655.50655.50155,070
09 Feb 2024659.75661.75650.50650.50650.5031,488
08 Feb 2024651.25659.49646.66657.50657.50156,914
07 Feb 2024652.00653.08650.00651.38651.3842,011
06 Feb 2024654.00656.48652.25655.25655.25166,050
05 Feb 2024652.00652.53647.25653.00653.00131,935
02 Feb 2024646.00651.49641.93655.38655.38165,067
01 Feb 2024654.25654.25650.00650.00650.0018,013
31 Jan 2024660.75660.75650.75652.50652.50117,467
30 Jan 2024650.25654.00647.25654.00654.00109,149
29 Jan 2024654.25654.25649.00650.50650.50153,780
26 Jan 2024646.25648.50645.50645.50645.5073,520
25 Jan 2024632.50639.50632.50636.75636.7563,606
24 Jan 2024627.00630.50624.00630.50630.5070,158
23 Jan 2024622.25631.25620.75627.25627.2598,860
22 Jan 2024617.75621.00615.26619.50619.5044,752
19 Jan 2024619.50621.75618.01620.50620.5036,636
18 Jan 2024620.00623.65614.75616.50616.50131,708
17 Jan 2024625.75628.75619.75624.75624.7599,597
16 Jan 2024641.75644.00632.51633.25633.2559,301
15 Jan 2024635.79639.50635.50637.38637.3820,261
12 Jan 2024632.50642.50632.50634.88634.8852,278
11 Jan 2024633.00635.31631.50633.88633.8855,047
10 Jan 2024638.25639.25630.00631.50631.5053,066
09 Jan 2024649.25651.80637.25638.38638.38128,025
08 Jan 2024653.75654.33635.00639.50639.50160,660
05 Jan 2024658.75661.00657.25657.25657.2537,612
04 Jan 2024670.25675.75663.75663.25663.25140,203
03 Jan 2024659.25666.25657.25664.75664.75507,532
02 Jan 2024655.25665.25651.59662.00662.00129,377
29 Dec 2023651.75652.75648.36649.13649.136,157
28 Dec 2023653.50656.79652.56653.63653.6371,601
27 Dec 2023663.50665.25660.30657.25657.2585,660
22 Dec 2023660.00661.50658.15658.25658.25311,016
21 Dec 2023661.75664.00654.29657.25657.25295,108
20 Dec 2023664.75667.54663.34666.75666.75166,342
19 Dec 2023653.25655.16650.64656.00656.0039,024
18 Dec 2023649.75663.28649.75660.25660.2533,700
15 Dec 2023648.75651.25643.04645.75645.7530,707
14 Dec 2023638.00645.00633.25644.75644.75136,331
13 Dec 2023630.00634.75629.75634.63634.6349,065
12 Dec 2023640.00641.50631.04631.38631.3840,819
11 Dec 2023639.50642.62635.75640.63640.63106,554
08 Dec 2023637.00640.51634.00638.38638.38174,383
07 Dec 2023636.75641.50633.75633.75633.7538,463
06 Dec 2023645.00646.91635.00637.38637.3837,220
05 Dec 2023651.25655.67649.03649.88649.8845,393
04 Dec 2023650.75656.50649.00653.75653.7549,131
01 Dec 2023655.75659.79651.66660.75660.7559,662
30 Nov 2023648.25661.00646.25645.75645.75324,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...