UK markets closed

iShares V Public Limited Company - iShares S&P 500 Information Technology Sector UCITS ETF (IITU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,205.50+3.50 (+0.16%)
At close: 04:35PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242,215.002,218.002,193.002,205.502,205.5048,709
27 Mar 20242,229.502,231.002,192.002,202.002,202.00149,123
26 Mar 20242,230.502,239.502,220.002,225.002,225.00107,803
25 Mar 20242,237.502,245.502,206.502,226.002,226.00121,403
22 Mar 20242,236.002,246.002,219.002,236.502,236.50177,323
21 Mar 20242,217.502,237.502,204.502,236.002,236.00119,007
20 Mar 20242,179.502,192.002,172.502,181.252,181.25148,111
19 Mar 20242,149.002,174.502,143.002,173.002,173.0084,520
18 Mar 20242,165.002,197.002,161.002,174.502,174.50108,406
15 Mar 20242,170.502,189.502,142.002,155.502,155.5048,835
14 Mar 20242,185.502,195.502,169.002,179.502,179.50157,434
13 Mar 20242,213.502,217.002,167.002,171.002,171.00112,056
12 Mar 20242,171.002,200.002,100.002,190.002,190.00100,814
11 Mar 20242,143.502,159.002,128.502,152.002,152.00180,929
08 Mar 20242,202.002,220.002,158.502,174.002,174.00182,932
07 Mar 20242,160.502,198.002,155.502,195.502,195.5072,089
06 Mar 20242,158.502,181.502,150.502,169.502,169.50126,835
05 Mar 20242,191.502,199.002,139.502,149.002,149.0075,797
04 Mar 20242,203.502,209.002,193.502,203.252,203.25197,334
01 Mar 20242,177.002,189.002,158.502,185.502,185.50151,447
29 Feb 20242,130.502,154.002,120.002,147.002,147.0055,640
28 Feb 20242,141.002,145.502,126.502,140.002,140.0081,212
27 Feb 20242,142.002,149.502,128.002,136.002,136.00124,615
26 Feb 20242,135.002,155.002,131.002,147.502,147.5089,649
23 Feb 20242,154.502,168.502,132.002,143.002,143.00266,638
22 Feb 20242,118.502,151.002,103.502,143.002,143.00246,744
21 Feb 20242,070.502,074.502,043.002,053.002,053.00116,700
20 Feb 20242,099.002,112.502,048.502,059.502,059.50352,486
19 Feb 20242,109.002,118.002,104.002,117.002,117.00254,922
16 Feb 20242,138.502,154.502,114.502,130.002,130.00184,704
15 Feb 20242,149.002,154.002,118.502,123.502,123.50193,890
14 Feb 20242,121.002,141.002,112.002,126.502,126.5086,157
13 Feb 20242,130.502,136.002,007.502,118.002,118.00124,334
12 Feb 20242,152.502,162.502,144.502,162.502,162.50178,099
09 Feb 20242,125.502,149.502,121.502,146.002,146.0090,600
08 Feb 20242,120.502,132.002,117.002,125.252,125.25252,413
07 Feb 20242,083.502,113.002,079.502,105.502,105.50197,395
06 Feb 20242,124.002,132.002,088.002,091.502,091.50197,471
05 Feb 20242,083.502,113.502,080.002,105.002,105.00252,954
02 Feb 20242,031.002,075.502,026.002,075.502,075.50104,309
01 Feb 20242,033.002,044.502,024.002,027.502,027.5075,246
31 Jan 20242,056.502,057.002,012.002,023.002,023.00200,940
30 Jan 20242,074.502,091.502,071.502,075.002,075.0094,217
29 Jan 20242,055.002,068.002,051.502,061.002,061.00107,742
26 Jan 20242,059.502,071.002,047.002,066.502,066.50170,888
25 Jan 20242,072.002,097.502,062.502,097.752,097.75192,640
24 Jan 20242,068.002,078.002,052.002,072.502,072.50218,479
23 Jan 20242,042.002,051.502,036.502,048.002,048.00122,917
22 Jan 20242,047.502,055.002,036.002,045.752,045.75255,948
19 Jan 20242,001.002,016.501,992.002,014.502,014.50142,305
18 Jan 20241,953.501,990.501,952.001,989.251,989.25107,839
17 Jan 20241,952.501,963.001,934.001,946.251,946.2577,377
16 Jan 20241,941.001,970.001,938.001,966.001,966.0095,406
15 Jan 20241,945.001,947.501,939.001,943.501,943.5064,641
12 Jan 20241,931.501,941.001,928.001,937.001,937.0071,158
11 Jan 20241,937.001,998.001,917.001,919.751,919.75170,001
10 Jan 20241,917.001,923.501,902.501,920.501,920.5046,502
09 Jan 20241,901.001,908.501,891.001,908.001,908.00116,381
08 Jan 20241,855.001,890.001,852.501,883.501,883.5086,129
05 Jan 20241,854.501,866.501,850.501,863.001,863.0047,428
04 Jan 20241,873.501,876.001,858.001,868.501,868.50165,199
03 Jan 20241,897.501,903.001,871.501,879.501,879.5098,751
02 Jan 20241,934.501,938.001,893.501,906.001,906.00272,035
29 Dec 20231,927.501,949.501,927.501,942.501,942.5057,047
28 Dec 20231,932.001,945.501,929.001,941.501,941.5076,693
27 Dec 20231,938.501,950.001,921.001,925.001,925.00153,226
22 Dec 20231,940.001,940.001,923.001,929.001,929.0030,611
21 Dec 20231,937.501,941.501,929.001,933.001,933.0062,094
20 Dec 20231,949.501,953.001,937.501,946.501,946.5075,379
19 Dec 20231,940.001,945.001,926.501,930.001,930.00146,401
18 Dec 20231,929.501,949.501,926.501,937.501,937.50176,656
15 Dec 20231,912.001,940.501,907.501,938.001,938.00117,408
14 Dec 20231,945.001,952.501,907.001,907.501,907.50161,025
13 Dec 20231,940.001,949.001,936.501,940.501,940.50128,349
12 Dec 20231,916.501,924.001,910.001,924.001,924.0076,020
11 Dec 20231,901.501,909.501,892.501,900.501,900.50172,631
08 Dec 20231,868.001,903.501,812.001,898.001,898.0061,332
07 Dec 20231,859.001,878.001,855.001,876.001,876.0062,694
06 Dec 20231,881.501,891.501,868.001,868.001,868.0045,056
05 Dec 20231,846.501,874.001,841.501,869.501,869.5053,846
04 Dec 20231,867.001,872.501,839.501,844.001,844.0047,636
01 Dec 20231,874.501,985.791,861.501,868.501,868.5098,758
30 Nov 20231,882.001,892.501,810.501,866.501,866.50106,474
29 Nov 20231,872.501,891.001,867.001,877.501,877.5071,049
28 Nov 20231,874.501,879.001,867.001,876.001,876.0050,220
27 Nov 20231,873.501,883.001,868.001,881.001,881.0072,325
24 Nov 20231,905.501,905.501,872.001,877.001,877.0085,663
23 Nov 20231,901.501,910.501,895.001,899.501,899.5025,862
22 Nov 20231,885.501,920.501,879.001,908.001,908.00242,320
21 Nov 20231,908.501,912.001,882.501,886.001,886.0073,223
20 Nov 20231,880.001,901.501,877.501,901.501,901.50101,999
17 Nov 20231,902.001,910.501,886.001,891.501,891.5069,314
16 Nov 20231,891.441,895.501,882.501,885.501,885.50171,208
15 Nov 20231,884.001,901.001,884.001,892.501,892.50552,367
14 Nov 20231,876.001,889.001,870.001,875.501,875.501,468,711
13 Nov 20231,879.501,885.501,870.501,877.251,877.25162,231
10 Nov 20231,841.001,876.501,839.501,874.001,874.0067,788
09 Nov 20231,840.001,854.001,829.001,852.251,852.2532,904
08 Nov 20231,825.001,842.501,824.001,832.501,832.5026,260
07 Nov 20231,801.501,829.501,795.001,828.001,828.0089,432
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...