UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.30 -0.50 (-0.63%) GOLD FUTURES
2,423.80 -14.70 (-0.60%) DOW
39,838.55 +31.78 (+0.08%) Bitcoin GBP
54,959.88 +1,112.25 (+2.07%)
iShares V PLC - iShares S&P 500 Utilities Sector UCITS ETF (IUSU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 672.50 | 675.25 | 668.50 | 670.50 | 670.50 | 6,948 |
| 20 May 2024 | 671.00 | 675.75 | 669.25 | 670.25 | 670.25 | 24,979 |
| 17 May 2024 | 671.50 | 674.00 | 671.50 | 672.00 | 672.00 | 14,367 |
| 16 May 2024 | 675.78 | 678.11 | 673.25 | 676.50 | 676.50 | 5,587 |
| 15 May 2024 | 670.00 | 677.25 | 669.50 | 674.50 | 674.50 | 19,561 |
| 14 May 2024 | 671.25 | 673.00 | 666.75 | 667.38 | 667.38 | 36,397 |
| 13 May 2024 | 670.75 | 673.50 | 669.00 | 669.75 | 669.75 | 19,327 |
| 10 May 2024 | 672.25 | 675.75 | 670.00 | 672.88 | 672.88 | 25,677 |
| 09 May 2024 | 661.25 | 668.04 | 661.25 | 666.50 | 666.50 | 32,876 |
| 08 May 2024 | 657.50 | 662.25 | 654.85 | 660.50 | 660.50 | 26,662 |
| 07 May 2024 | 645.50 | 652.50 | 645.50 | 650.25 | 650.25 | 27,114 |
| 03 May 2024 | 640.75 | 642.25 | 635.50 | 638.88 | 638.88 | 84,177 |
| 02 May 2024 | 635.00 | 640.50 | 635.00 | 635.88 | 635.88 | 7,021 |
| 01 May 2024 | 632.25 | 634.75 | 620.75 | 634.50 | 634.50 | 27,910 |
| 30 Apr 2024 | 630.50 | 632.00 | 624.75 | 628.25 | 628.25 | 17,615 |
| 29 Apr 2024 | 625.00 | 630.25 | 622.25 | 630.25 | 630.25 | 18,226 |
| 26 Apr 2024 | 635.25 | 635.25 | 627.00 | 629.38 | 629.38 | 14,156 |
| 25 Apr 2024 | 630.75 | 635.50 | 623.50 | 629.00 | 629.00 | 12,173 |
| 24 Apr 2024 | 627.25 | 628.75 | 624.75 | 630.38 | 630.38 | 11,174 |
| 23 Apr 2024 | 633.25 | 633.25 | 628.25 | 630.88 | 630.88 | 14,406 |
| 22 Apr 2024 | 622.00 | 628.50 | 622.00 | 627.88 | 627.88 | 44,804 |
| 19 Apr 2024 | 612.00 | 620.25 | 609.50 | 619.50 | 619.50 | 61,784 |
| 18 Apr 2024 | 608.25 | 608.44 | 605.75 | 606.75 | 606.75 | 192,954 |
| 17 Apr 2024 | 596.00 | 600.75 | 593.75 | 598.00 | 598.00 | 50,755 |
| 16 Apr 2024 | 602.75 | 602.75 | 594.25 | 595.75 | 595.75 | 11,182 |
| 15 Apr 2024 | 609.50 | 612.75 | 605.81 | 605.13 | 605.13 | 14,851 |
| 12 Apr 2024 | 611.25 | 617.00 | 611.25 | 611.63 | 611.63 | 30,418 |
| 11 Apr 2024 | 610.75 | 610.75 | 582.75 | 605.75 | 605.75 | 79,756 |
| 10 Apr 2024 | 615.75 | 623.00 | 603.25 | 608.25 | 608.25 | 24,937 |
| 09 Apr 2024 | 610.25 | 612.58 | 608.25 | 611.38 | 611.38 | 10,138 |
| 08 Apr 2024 | 609.00 | 612.00 | 607.00 | 610.75 | 610.75 | 12,171 |
| 05 Apr 2024 | 606.75 | 608.25 | 603.50 | 606.50 | 606.50 | 137,279 |
| 04 Apr 2024 | 605.75 | 609.00 | 605.75 | 608.00 | 608.00 | 17,516 |
| 03 Apr 2024 | 614.25 | 614.25 | 609.00 | 608.88 | 608.88 | 7,233 |
| 02 Apr 2024 | 611.00 | 616.25 | 609.00 | 613.75 | 613.75 | 20,826 |
| 28 Mar 2024 | 609.50 | 611.75 | 607.00 | 610.38 | 610.38 | 470,898 |
| 27 Mar 2024 | 596.50 | 604.00 | 594.00 | 603.50 | 603.50 | 27,533 |
| 26 Mar 2024 | 600.00 | 600.75 | 595.75 | 595.50 | 595.50 | 35,186 |
| 25 Mar 2024 | 596.25 | 598.50 | 595.50 | 598.50 | 598.50 | 10,817 |
| 22 Mar 2024 | 598.50 | 600.75 | 598.25 | 598.25 | 598.25 | 13,051 |
| 21 Mar 2024 | 598.00 | 598.00 | 591.50 | 593.75 | 593.75 | 7,654 |
| 20 Mar 2024 | 592.50 | 595.25 | 592.00 | 592.25 | 592.25 | 3,360 |
| 19 Mar 2024 | 588.75 | 591.50 | 586.25 | 589.25 | 589.25 | 6,756 |
| 18 Mar 2024 | 580.25 | 587.75 | 580.25 | 587.25 | 587.25 | 4,627 |
| 15 Mar 2024 | 581.75 | 585.00 | 581.00 | 581.00 | 581.00 | 7,197 |
| 14 Mar 2024 | 584.50 | 587.25 | 578.50 | 580.88 | 580.88 | 45,368 |
| 13 Mar 2024 | 581.00 | 588.50 | 581.00 | 585.00 | 585.00 | 40,044 |
| 12 Mar 2024 | 587.25 | 587.25 | 578.25 | 578.25 | 578.25 | 21,823 |
| 11 Mar 2024 | 582.00 | 582.75 | 579.50 | 582.25 | 582.25 | 60,544 |
| 08 Mar 2024 | 576.00 | 580.50 | 576.00 | 579.75 | 579.75 | 4,882 |
| 07 Mar 2024 | 581.50 | 582.75 | 579.00 | 582.25 | 582.25 | 6,120 |
| 06 Mar 2024 | 576.50 | 583.50 | 574.75 | 580.50 | 580.50 | 5,512 |
| 05 Mar 2024 | 578.75 | 586.00 | 576.25 | 582.25 | 582.25 | 23,568 |
| 04 Mar 2024 | 566.25 | 568.25 | 565.25 | 572.38 | 572.38 | 10,477 |
| 01 Mar 2024 | 573.75 | 576.00 | 566.00 | 567.75 | 567.75 | 7,518 |
| 29 Feb 2024 | 573.25 | 577.50 | 571.00 | 575.38 | 575.38 | 342,704 |
| 28 Feb 2024 | 572.75 | 573.75 | 570.75 | 571.00 | 571.00 | 17,282 |
| 27 Feb 2024 | 563.00 | 568.75 | 559.58 | 568.25 | 568.25 | 28,623 |
| 26 Feb 2024 | 572.00 | 573.25 | 562.00 | 562.00 | 562.00 | 1,952 |
| 23 Feb 2024 | 566.75 | 574.25 | 566.25 | 572.00 | 572.00 | 3,000 |
| 22 Feb 2024 | 573.25 | 574.75 | 566.28 | 568.25 | 568.25 | 2,019 |
| 21 Feb 2024 | 566.75 | 572.50 | 565.75 | 571.50 | 571.50 | 19,167 |
| 20 Feb 2024 | 570.50 | 570.50 | 567.50 | 568.25 | 568.25 | 2,254 |
| 19 Feb 2024 | 566.38 | 568.50 | 566.38 | 567.00 | 567.00 | 467 |
| 16 Feb 2024 | 566.00 | 570.25 | 566.00 | 569.25 | 569.25 | 69,739 |
| 15 Feb 2024 | 564.75 | 568.75 | 564.25 | 565.25 | 565.25 | 3,513 |
| 14 Feb 2024 | 561.50 | 562.25 | 559.00 | 561.50 | 561.50 | 17,233 |
| 13 Feb 2024 | 565.25 | 565.25 | 550.25 | 552.25 | 552.25 | 365,731 |
| 12 Feb 2024 | 558.25 | 560.25 | 557.75 | 561.13 | 561.13 | 57,790 |
| 09 Feb 2024 | 555.25 | 558.25 | 554.25 | 555.38 | 555.38 | 36,120 |
| 08 Feb 2024 | 558.75 | 561.94 | 557.00 | 553.75 | 553.75 | 6,506 |
| 07 Feb 2024 | 558.75 | 561.75 | 557.75 | 558.25 | 558.25 | 12,264 |
| 06 Feb 2024 | 560.25 | 562.00 | 558.96 | 561.25 | 561.25 | 11,403 |
| 05 Feb 2024 | 567.50 | 570.75 | 563.75 | 567.63 | 567.63 | 25,878 |
| 02 Feb 2024 | 572.25 | 575.75 | 566.75 | 569.63 | 569.63 | 156,614 |
| 01 Feb 2024 | 568.25 | 569.25 | 560.00 | 566.63 | 566.63 | 8,291 |
| 31 Jan 2024 | 570.50 | 572.00 | 566.75 | 570.38 | 570.38 | 17,983 |
| 30 Jan 2024 | 565.75 | 569.00 | 565.50 | 566.75 | 566.75 | 3,436 |
| 29 Jan 2024 | 564.75 | 567.50 | 561.75 | 567.50 | 567.50 | 14,624 |
| 26 Jan 2024 | 564.61 | 564.61 | 561.50 | 564.38 | 564.38 | 2,487 |
| 25 Jan 2024 | 550.50 | 559.00 | 550.50 | 557.75 | 557.75 | 34,228 |
| 24 Jan 2024 | 558.00 | 561.75 | 553.28 | 553.38 | 553.38 | 7,052 |
| 23 Jan 2024 | 562.00 | 562.25 | 555.00 | 560.25 | 560.25 | 15,986 |
| 22 Jan 2024 | 561.25 | 563.75 | 558.00 | 557.63 | 557.63 | 3,337 |
| 19 Jan 2024 | 561.75 | 565.50 | 559.50 | 562.00 | 562.00 | 5,765 |
| 18 Jan 2024 | 567.75 | 570.50 | 561.50 | 561.25 | 561.25 | 39,899 |
| 17 Jan 2024 | 575.75 | 580.75 | 575.00 | 573.63 | 573.63 | 9,331 |
| 16 Jan 2024 | 583.00 | 583.94 | 582.00 | 581.75 | 581.75 | 110,611 |
| 15 Jan 2024 | 580.75 | 582.25 | 580.06 | 580.63 | 580.63 | 2,545 |
| 12 Jan 2024 | 580.25 | 580.25 | 577.75 | 580.88 | 580.88 | 7,239 |
| 11 Jan 2024 | 593.50 | 593.75 | 578.75 | 579.13 | 579.13 | 7,197 |
| 10 Jan 2024 | 593.75 | 594.75 | 592.00 | 591.38 | 591.38 | 4,322 |
| 09 Jan 2024 | 595.75 | 595.75 | 593.00 | 595.25 | 595.25 | 3,543 |
| 08 Jan 2024 | 594.00 | 596.50 | 590.75 | 593.25 | 593.25 | 2,881 |
| 05 Jan 2024 | 594.75 | 594.75 | 592.50 | 592.50 | 592.50 | 3,881 |
| 04 Jan 2024 | 597.50 | 598.00 | 594.25 | 597.88 | 597.88 | 7,506 |
| 03 Jan 2024 | 595.00 | 596.75 | 592.50 | 594.00 | 594.00 | 3,273 |
| 02 Jan 2024 | 583.75 | 594.55 | 581.00 | 592.50 | 592.50 | 27,498 |
| 29 Dec 2023 | 585.50 | 585.50 | 582.75 | 582.63 | 582.63 | 130 |
| 28 Dec 2023 | 577.75 | 581.50 | 575.25 | 580.75 | 580.75 | 1,786 |
| *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.