LSE - Delayed Quote USD

iShares S&P 500 Consumer Staples Sector UCITS ETF USD (Acc) (IUCS.L)

8.35 -0.01 (-0.06%)
At close: April 26 at 4:51 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.38 8.43 8.34 8.35 8.35 86,043
Apr 25, 2024 8.43 8.44 8.34 8.35 8.35 1,045,712
Apr 24, 2024 8.29 8.31 8.21 8.32 8.32 3,180,556
Apr 23, 2024 8.30 8.31 8.27 8.29 8.29 142,972
Apr 22, 2024 8.23 8.26 8.20 8.25 8.25 6,973
Apr 19, 2024 8.14 8.16 8.09 8.15 8.15 42,779
Apr 18, 2024 8.11 8.14 8.09 8.13 8.13 208,456
Apr 17, 2024 8.09 8.13 8.05 8.05 8.05 297,153
Apr 16, 2024 8.06 8.07 8.05 8.07 8.07 119,683
Apr 15, 2024 8.14 8.15 8.10 8.11 8.11 21,215
Apr 12, 2024 8.18 8.19 8.13 8.12 8.12 11,480
Apr 11, 2024 8.20 8.20 8.15 8.15 8.15 85,914
Apr 10, 2024 8.23 8.25 8.13 8.16 8.16 129,240
Apr 9, 2024 8.19 8.20 8.16 8.18 8.18 118,994
Apr 8, 2024 8.19 8.20 8.15 8.19 8.19 44,318
Apr 5, 2024 8.20 8.21 8.15 8.20 8.20 38,756
Apr 4, 2024 8.24 8.26 8.22 8.24 8.24 228,948
Apr 3, 2024 8.28 8.31 8.21 8.23 8.23 200,359
Apr 2, 2024 8.37 8.38 8.30 8.28 8.28 86,167
Mar 28, 2024 8.42 8.43 8.38 8.42 8.42 21,431
Mar 27, 2024 8.36 8.38 8.33 8.37 8.37 28,159
Mar 26, 2024 8.31 8.35 8.30 8.33 8.33 13,799
Mar 25, 2024 8.35 8.35 8.30 8.30 8.30 204,974
Mar 22, 2024 8.38 8.40 8.35 8.35 8.35 239,672
Mar 21, 2024 8.41 8.41 8.34 8.39 8.39 163,749
Mar 20, 2024 8.36 8.37 8.34 8.35 8.35 17,663
Mar 19, 2024 8.34 8.35 8.32 8.31 8.31 40,231
Mar 18, 2024 8.24 8.34 8.23 8.33 8.33 36,746
Mar 15, 2024 8.29 8.29 8.24 8.24 8.24 49,039
Mar 14, 2024 8.35 8.35 8.25 8.27 8.27 61,720
Mar 13, 2024 8.33 8.33 8.28 8.31 8.31 66,812
Mar 12, 2024 8.28 8.31 8.24 8.30 8.30 43,443
Mar 11, 2024 8.23 8.26 8.18 8.21 8.21 102,474
Mar 8, 2024 8.23 8.26 8.19 8.20 8.20 7,396
Mar 7, 2024 8.23 8.27 8.21 8.26 8.26 294,072
Mar 6, 2024 8.19 8.23 8.15 8.23 8.23 24,944
Mar 5, 2024 8.14 8.21 8.14 8.17 8.17 90,196
Mar 4, 2024 8.10 8.14 8.10 8.13 8.13 30,962
Mar 1, 2024 8.11 8.13 8.08 8.10 8.10 22,987
Feb 29, 2024 8.18 8.18 8.13 8.15 8.15 34,995
Feb 28, 2024 8.16 8.17 8.12 8.14 8.14 28,940
Feb 27, 2024 8.17 8.17 8.13 8.14 8.14 54,222
Feb 26, 2024 8.19 8.19 8.15 8.16 8.16 113,223
Feb 23, 2024 8.15 8.20 8.14 8.19 8.19 22,276
Feb 22, 2024 8.15 8.15 8.06 8.09 8.09 151,270
Feb 21, 2024 8.11 8.13 8.09 8.10 8.10 151,641
Feb 20, 2024 8.02 8.14 8.00 8.09 8.09 323,219
Feb 19, 2024 8.02 8.02 7.99 8.01 8.01 1,460,620
Feb 16, 2024 7.99 8.03 7.96 8.01 8.01 3,423,643
Feb 15, 2024 7.97 7.99 7.96 7.97 7.97 43,633
Feb 14, 2024 7.97 7.98 7.93 7.93 7.93 193,724
Feb 13, 2024 8.02 8.06 7.95 7.96 7.96 242,198
Feb 12, 2024 8.00 8.00 7.96 7.99 7.99 25,551
Feb 9, 2024 8.07 8.08 7.99 7.99 7.99 66,980
Feb 8, 2024 8.06 8.10 7.94 8.06 8.06 48,514
Feb 7, 2024 8.08 8.10 8.05 8.08 8.08 84,729
Feb 6, 2024 8.04 8.06 8.02 8.05 8.05 137,112
Feb 5, 2024 8.06 8.11 8.05 8.06 8.06 58,307
Feb 2, 2024 8.13 8.13 8.06 8.06 8.06 35,892
Feb 1, 2024 7.97 8.05 7.93 8.05 8.05 57,327
Jan 31, 2024 8.04 8.05 7.99 8.00 8.00 20,261
Jan 30, 2024 7.99 7.99 7.92 7.97 7.97 67,470
Jan 29, 2024 7.91 7.95 7.90 7.92 7.92 27,779
Jan 26, 2024 7.89 7.93 7.89 7.91 7.91 21,317
Jan 25, 2024 7.82 7.84 7.80 7.82 7.82 26,239
Jan 24, 2024 7.90 7.93 7.86 7.89 7.89 94,746
Jan 23, 2024 7.82 7.89 7.80 7.88 7.88 706,858
Jan 22, 2024 7.87 7.87 7.80 7.82 7.82 1,837,874
Jan 19, 2024 7.88 7.91 7.82 7.85 7.85 28,307
Jan 18, 2024 7.87 7.89 7.82 7.84 7.84 89,809
Jan 17, 2024 7.89 7.91 7.87 7.91 7.91 178,723
Jan 16, 2024 7.91 7.93 7.90 7.91 7.91 78,653
Jan 15, 2024 7.93 7.94 7.91 7.92 7.92 56,454
Jan 12, 2024 7.89 7.95 7.88 7.91 7.91 26,328
Jan 11, 2024 7.93 7.93 7.86 7.86 7.86 29,810
Jan 10, 2024 7.91 7.93 7.90 7.90 7.90 69,480
Jan 9, 2024 7.89 7.89 7.84 7.87 7.87 247,517
Jan 8, 2024 7.89 7.89 7.82 7.86 7.86 179,034
Jan 5, 2024 7.86 7.89 7.84 7.86 7.86 53,289
Jan 4, 2024 7.89 7.89 7.86 7.89 7.89 126,371
Jan 3, 2024 7.94 7.95 7.89 7.90 7.90 68,208
Jan 2, 2024 7.83 7.93 7.81 7.91 7.91 45,692
Dec 29, 2023 7.94 7.94 7.82 7.84 7.84 544
Dec 28, 2023 7.84 7.84 7.81 7.82 7.82 17,717
Dec 27, 2023 7.78 7.82 7.77 7.81 7.81 447,052
Dec 22, 2023 7.70 7.72 7.69 7.70 7.70 141,765
Dec 21, 2023 7.68 7.70 7.65 7.68 7.68 21,686
Dec 20, 2023 7.78 7.81 7.72 7.72 7.72 5,833
Dec 19, 2023 7.78 7.80 7.76 7.79 7.79 542,247
Dec 18, 2023 7.73 7.80 7.70 7.80 7.80 13,612
Dec 15, 2023 7.74 7.74 7.67 7.70 7.70 382,361
Dec 14, 2023 7.80 7.86 7.76 7.76 7.76 115,537
Dec 13, 2023 7.68 7.71 7.66 7.71 7.71 5,952
Dec 12, 2023 7.66 7.66 7.63 7.65 7.65 21,726
Dec 11, 2023 7.59 7.63 7.57 7.63 7.63 43,675
Dec 8, 2023 7.63 7.63 7.58 7.59 7.59 58,956
Dec 7, 2023 7.60 7.62 7.58 7.62 7.62 43,507
Dec 6, 2023 7.63 7.63 7.57 7.58 7.58 1,817,655
Dec 5, 2023 7.66 7.68 7.62 7.64 7.64 1,630,177
Dec 4, 2023 7.68 7.70 7.64 7.67 7.67 64,717
Dec 1, 2023 7.64 7.66 7.62 7.63 7.63 350,239
Nov 30, 2023 7.57 7.59 7.53 7.59 7.59 427,062
Nov 29, 2023 7.64 7.65 7.57 7.57 7.57 46,598
Nov 28, 2023 7.57 7.63 7.57 7.63 7.63 54,554
Nov 27, 2023 7.59 7.62 7.59 7.62 7.62 46,259
Nov 24, 2023 7.65 7.65 7.59 7.61 7.61 53,307
Nov 23, 2023 7.60 7.60 7.56 7.59 7.59 9,124
Nov 22, 2023 7.57 7.63 7.54 7.57 7.57 843,576
Nov 21, 2023 7.52 7.52 7.49 7.51 7.51 116,953
Nov 20, 2023 7.51 7.52 7.47 7.49 7.49 20,595
Nov 17, 2023 7.51 7.55 7.49 7.49 7.49 29,087
Nov 16, 2023 7.63 7.63 7.52 7.52 7.52 154,863
Nov 15, 2023 7.57 7.62 7.55 7.59 7.59 126,376
Nov 14, 2023 7.50 7.58 7.48 7.57 7.57 152,458
Nov 13, 2023 7.45 7.50 7.43 7.48 7.48 488,022
Nov 10, 2023 7.42 7.45 7.39 7.41 7.41 233,374
Nov 9, 2023 7.44 7.45 7.41 7.42 7.42 70,721
Nov 8, 2023 7.48 7.49 7.46 7.45 7.45 287,705
Nov 7, 2023 7.45 7.49 7.41 7.49 7.49 166,002
Nov 6, 2023 7.46 7.47 7.43 7.47 7.47 231,860
Nov 3, 2023 7.45 7.49 7.43 7.48 7.48 24,858
Nov 2, 2023 7.36 7.43 7.35 7.43 7.43 307,415
Nov 1, 2023 7.34 7.35 7.32 7.33 7.33 76,179
Oct 31, 2023 7.32 7.34 7.31 7.32 7.32 22,188
Oct 30, 2023 7.20 7.29 7.20 7.28 7.28 31,295
Oct 27, 2023 7.33 7.33 7.24 7.24 7.24 38,941
Oct 26, 2023 7.37 7.38 7.33 7.34 7.34 40,110
Oct 25, 2023 7.34 7.37 7.31 7.37 7.37 46,079
Oct 24, 2023 7.28 7.32 7.27 7.32 7.32 63,653
Oct 23, 2023 7.30 7.30 7.25 7.29 7.29 97,062
Oct 20, 2023 7.30 7.35 7.28 7.33 7.33 150,100
Oct 19, 2023 7.35 7.37 7.33 7.34 7.34 235,797
Oct 18, 2023 7.32 7.41 7.30 7.35 7.35 456,499
Oct 17, 2023 7.29 7.32 7.27 7.31 7.31 44,121
Oct 16, 2023 7.25 7.31 7.22 7.30 7.30 1,256,831
Oct 13, 2023 7.22 7.22 7.16 7.19 7.19 266,508
Oct 12, 2023 7.25 7.29 7.14 7.16 7.16 189,356
Oct 11, 2023 7.29 7.31 7.22 7.22 7.22 71,738
Oct 10, 2023 7.20 7.32 7.20 7.29 7.29 796,062
Oct 9, 2023 7.18 7.21 7.13 7.14 7.14 113,450
Oct 6, 2023 7.26 7.26 7.05 7.16 7.16 155,272
Oct 5, 2023 7.39 7.40 7.28 7.29 7.29 112,885
Oct 4, 2023 7.34 7.36 7.31 7.33 7.33 77,096
Oct 3, 2023 7.40 7.41 7.34 7.34 7.34 51,093
Oct 2, 2023 7.44 7.48 7.38 7.39 7.39 331,171
Sep 29, 2023 7.48 7.49 7.45 7.45 7.45 93,273
Sep 28, 2023 7.45 7.47 7.42 7.45 7.45 53,194
Sep 27, 2023 7.51 7.51 7.46 7.45 7.45 78,264
Sep 26, 2023 7.53 7.56 7.49 7.51 7.51 55,023
Sep 25, 2023 7.59 7.63 7.55 7.55 7.55 989,184
Sep 22, 2023 7.64 7.64 7.61 7.63 7.63 338,983
Sep 21, 2023 7.77 7.77 7.67 7.67 7.67 30,710
Sep 20, 2023 7.70 7.74 7.70 7.74 7.74 39,988
Sep 19, 2023 7.73 7.75 7.68 7.70 7.70 46,334
Sep 18, 2023 7.74 7.76 7.70 7.70 7.70 23,761
Sep 15, 2023 7.82 7.83 7.76 7.76 7.76 89,734
Sep 14, 2023 7.74 7.77 7.71 7.76 7.76 17,595
Sep 13, 2023 7.67 7.72 7.67 7.72 7.72 31,335
Sep 12, 2023 7.72 7.78 7.71 7.71 7.71 38,093
Sep 11, 2023 7.68 7.75 7.67 7.73 7.73 31,545
Sep 8, 2023 7.68 7.72 7.66 7.67 7.67 64,558
Sep 7, 2023 7.64 7.70 7.61 7.67 7.67 938,184
Sep 6, 2023 7.67 7.68 7.64 7.65 7.65 22,040
Sep 5, 2023 7.70 7.76 7.67 7.70 7.70 39,333
Sep 4, 2023 7.74 7.76 7.72 7.74 7.74 18,129
Sep 1, 2023 7.82 7.82 7.76 7.75 7.75 21,133
Aug 31, 2023 7.82 7.86 7.80 7.81 7.81 248,276
Aug 30, 2023 7.84 7.85 7.80 7.82 7.82 837,084
Aug 29, 2023 7.73 7.82 7.73 7.77 7.77 75,871
Aug 25, 2023 7.73 7.75 7.70 7.75 7.75 52,319
Aug 24, 2023 7.77 7.79 7.74 7.76 7.76 37,199
Aug 23, 2023 7.72 7.76 7.72 7.74 7.74 98,831
Aug 22, 2023 7.76 7.77 7.71 7.72 7.72 11,024
Aug 21, 2023 7.79 7.83 7.76 7.74 7.74 50,266
Aug 18, 2023 7.80 7.82 7.75 7.81 7.81 76,208
Aug 17, 2023 7.85 7.89 7.83 7.83 7.83 19,369
Aug 16, 2023 7.89 7.92 7.86 7.91 7.91 36,329
Aug 15, 2023 7.97 7.98 7.89 7.90 7.90 32,535
Aug 14, 2023 8.02 8.03 7.98 7.99 7.99 86,562
Aug 11, 2023 7.95 8.02 7.95 7.99 7.99 21,946
Aug 10, 2023 8.01 8.07 7.99 8.06 8.06 34,551
Aug 9, 2023 7.98 8.03 7.97 8.02 8.02 18,083
Aug 8, 2023 8.07 8.07 7.97 7.97 7.97 12,149
Aug 7, 2023 7.98 8.03 7.97 8.04 8.04 10,097
Aug 4, 2023 8.11 8.11 8.02 8.05 8.05 39,764
Aug 3, 2023 8.07 8.10 8.03 8.06 8.06 78,876
Aug 2, 2023 8.07 8.09 8.01 8.08 8.08 61,823
Aug 1, 2023 8.08 8.11 8.05 8.05 8.05 35,922
Jul 31, 2023 8.10 8.14 8.08 8.07 8.07 40,716
Jul 28, 2023 8.10 8.14 8.05 8.14 8.14 103,008
Jul 27, 2023 8.10 8.15 8.10 8.10 8.10 34,942
Jul 26, 2023 8.16 8.16 8.06 8.10 8.10 57,248
Jul 25, 2023 8.11 8.13 8.07 8.08 8.08 231,510
Jul 24, 2023 8.05 8.09 8.05 8.07 8.07 22,676
Jul 21, 2023 8.06 8.08 8.02 8.06 8.06 86,479
Jul 20, 2023 7.95 8.03 7.95 8.02 8.02 68,277
Jul 19, 2023 7.88 7.95 7.88 7.93 7.93 46,704
Jul 18, 2023 7.91 7.95 7.88 7.94 7.94 31,614
Jul 17, 2023 7.93 7.93 7.90 7.93 7.93 53,145
Jul 14, 2023 7.87 7.91 7.87 7.89 7.89 68,627
Jul 13, 2023 7.89 7.91 7.85 7.86 7.86 209,279
Jul 12, 2023 7.86 7.89 7.84 7.89 7.89 72,911
Jul 11, 2023 7.85 7.88 7.80 7.82 7.82 1,662,242
Jul 10, 2023 7.84 7.89 7.82 7.85 7.85 23,842
Jul 7, 2023 7.96 7.96 7.89 7.87 7.87 78,357
Jul 6, 2023 7.99 7.99 7.91 7.94 7.94 29,952
Jul 5, 2023 7.98 7.98 7.94 7.96 7.96 43,723
Jul 4, 2023 8.00 8.01 7.95 7.97 7.97 20,311
Jul 3, 2023 7.90 7.96 7.89 7.96 7.96 34,564
Jun 30, 2023 7.79 7.90 7.79 7.90 7.90 206,487
Jun 29, 2023 7.83 7.89 7.80 7.84 7.84 170,624
Jun 28, 2023 7.89 7.93 7.82 7.84 7.84 152,499
Jun 27, 2023 7.89 7.91 7.85 7.85 7.85 76,489
Jun 26, 2023 7.91 7.91 7.82 7.84 7.84 44,979
Jun 23, 2023 7.92 7.94 7.88 7.91 7.91 17,791
Jun 22, 2023 7.88 7.91 7.86 7.90 7.90 29,528
Jun 21, 2023 7.80 7.89 7.80 7.89 7.89 8,082
Jun 20, 2023 7.91 7.92 7.87 7.86 7.86 70,539
Jun 19, 2023 7.88 7.93 7.87 7.89 7.89 7,638
Jun 16, 2023 7.95 7.95 7.87 7.95 7.95 53,005
Jun 15, 2023 7.82 7.88 7.78 7.87 7.87 131,611
Jun 14, 2023 7.78 7.83 7.77 7.84 7.84 72,238
Jun 13, 2023 7.73 7.77 7.70 7.76 7.76 50,628
Jun 12, 2023 7.74 7.78 7.72 7.72 7.72 130,710
Jun 9, 2023 7.78 7.78 7.71 7.76 7.76 745,091
Jun 8, 2023 7.71 7.72 7.67 7.71 7.71 24,424
Jun 7, 2023 7.69 7.74 7.65 7.70 7.70 31,137
Jun 6, 2023 7.74 7.78 7.70 7.71 7.71 32,239
Jun 5, 2023 7.77 7.82 7.76 7.78 7.78 48,674
Jun 2, 2023 7.66 7.75 7.66 7.75 7.75 66,328
Jun 1, 2023 7.70 7.73 7.64 7.65 7.65 36,299
May 31, 2023 7.68 7.69 7.64 7.68 7.68 147,324
May 30, 2023 7.80 7.80 7.65 7.66 7.66 193,302
May 26, 2023 7.72 7.75 7.70 7.74 7.74 60,550
May 25, 2023 7.81 7.81 7.68 7.72 7.72 135,545
May 24, 2023 7.86 7.86 7.79 7.79 7.79 133,051
May 23, 2023 7.91 7.93 7.83 7.85 7.85 34,208
May 22, 2023 8.02 8.04 7.90 7.91 7.91 55,203
May 19, 2023 8.02 8.05 7.99 7.99 7.99 70,139
May 18, 2023 8.03 8.06 8.00 8.00 8.00 141,086
May 17, 2023 8.07 8.08 8.00 8.00 8.00 45,418
May 16, 2023 8.14 8.14 8.07 8.09 8.09 63,704
May 15, 2023 8.15 8.18 8.08 8.12 8.12 56,690
May 12, 2023 8.12 8.15 8.11 8.11 8.11 77,847
May 11, 2023 8.12 8.14 8.05 8.07 8.07 56,335
May 10, 2023 8.15 8.15 8.07 8.09 8.09 86,417
May 9, 2023 8.15 8.15 8.09 8.12 8.12 27,308
May 5, 2023 8.10 8.15 8.06 8.15 8.15 501,213
May 4, 2023 8.12 8.14 8.05 8.06 8.06 170,928
May 3, 2023 8.16 8.19 8.11 8.13 8.13 215,193
May 2, 2023 8.20 8.21 8.08 8.08 8.08 117,939
Apr 28, 2023 8.10 8.19 8.10 8.16 8.16 139,663
Apr 27, 2023 8.09 8.09 8.04 8.07 8.07 61,129
Apr 26, 2023 8.11 8.14 8.05 8.08 8.08 657,969

Related Tickers