ISHARES V Public Limited Company - S&P US Banks UCITS ETF (LON:BNKS)
London · Delayed Price · Currency is GBP · Price in USD 7.29
+0.04 (0.54%)
Sep 18, 2025, 4:35 PM BST
LON:BNKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.27 | 7.35 | 7.25 | 7.29 | 7.29 | 0.55% | 885,712 |
| Sep 17, 2025 | 7.15 | 7.28 | 7.14 | 7.25 | 7.25 | 2.40% | 196,614 |
| Sep 16, 2025 | 7.18 | 7.21 | 7.07 | 7.08 | 7.08 | -1.80% | 123,165 |
| Sep 15, 2025 | 7.24 | 7.27 | 7.21 | 7.21 | 7.21 | - | 73,933 |
| Sep 12, 2025 | 7.22 | 7.22 | 7.18 | 7.21 | 7.21 | -0.14% | 114,131 |
| Sep 11, 2025 | 7.20 | 7.24 | 7.17 | 7.22 | 7.22 | 0.84% | 36,508 |
| Sep 10, 2025 | 7.14 | 7.22 | 7.13 | 7.16 | 7.16 | -1.10% | 359,947 |
| Sep 9, 2025 | 7.19 | 7.24 | 7.17 | 7.24 | 7.24 | 1.12% | 354,328 |
| Sep 8, 2025 | 7.19 | 7.20 | 7.10 | 7.16 | 7.16 | -0.28% | 53,237 |
| Sep 5, 2025 | 7.30 | 7.36 | 7.14 | 7.18 | 7.18 | -0.83% | 163,924 |
| Sep 4, 2025 | 7.20 | 7.25 | 7.18 | 7.24 | 7.24 | 1.12% | 61,960 |
| Sep 3, 2025 | 7.15 | 7.20 | 7.14 | 7.16 | 7.16 | 0.56% | 313,229 |
| Sep 2, 2025 | 7.24 | 7.26 | 7.10 | 7.12 | 7.12 | -1.93% | 90,846 |
| Sep 1, 2025 | 7.26 | 7.27 | 7.23 | 7.26 | 7.26 | - | 8,898 |
| Aug 29, 2025 | 7.24 | 7.28 | 7.23 | 7.26 | 7.26 | 0.55% | 110,546 |
| Aug 28, 2025 | 7.27 | 7.31 | 7.22 | 7.22 | 7.22 | -0.69% | 82,512 |
| Aug 27, 2025 | 7.17 | 7.27 | 7.16 | 7.27 | 7.27 | 2.11% | 186,689 |
| Aug 26, 2025 | 7.09 | 7.13 | 7.07 | 7.12 | 7.12 | 0.28% | 123,109 |
| Aug 22, 2025 | 6.86 | 7.11 | 6.86 | 7.10 | 7.10 | 3.05% | 301,761 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.85 | 6.89 | 6.89 | 0.15% | 39,677 |
| Aug 20, 2025 | 6.86 | 6.89 | 6.82 | 6.88 | 6.88 | -0.15% | 62,715 |
| Aug 19, 2025 | 6.87 | 6.92 | 6.85 | 6.89 | 6.89 | 0.88% | 98,826 |
| Aug 18, 2025 | 6.87 | 6.87 | 6.78 | 6.83 | 6.83 | -0.73% | 127,975 |
| Aug 15, 2025 | 6.97 | 6.99 | 6.87 | 6.88 | 6.88 | -0.29% | 36,445 |
| Aug 14, 2025 | 6.89 | 6.91 | 6.83 | 6.90 | 6.90 | 0.15% | 124,706 |
| Aug 13, 2025 | 6.86 | 6.90 | 6.85 | 6.89 | 6.89 | 1.32% | 218,228 |
| Aug 12, 2025 | 6.68 | 6.82 | 6.67 | 6.80 | 6.80 | 2.10% | 531,273 |
| Aug 11, 2025 | 6.72 | 6.75 | 6.66 | 6.66 | 6.66 | -0.30% | 295,800 |
| Aug 8, 2025 | 6.63 | 6.68 | 6.61 | 6.68 | 6.68 | 1.06% | 209,260 |
| Aug 7, 2025 | 6.67 | 6.75 | 6.60 | 6.61 | 6.61 | -1.64% | 382,435 |
| Aug 6, 2025 | 6.76 | 7.02 | 6.70 | 6.72 | 6.72 | 1.20% | 163,212 |
| Aug 5, 2025 | 6.73 | 6.77 | 6.60 | 6.64 | 6.64 | -0.75% | 168,247 |
| Aug 4, 2025 | 6.66 | 6.70 | 6.64 | 6.69 | 6.69 | 1.83% | 140,204 |
| Aug 1, 2025 | 6.77 | 6.77 | 6.53 | 6.57 | 6.57 | -3.52% | 187,900 |
| Jul 31, 2025 | 6.83 | 6.88 | 6.80 | 6.81 | 6.81 | -1.87% | 275,487 |
| Jul 30, 2025 | 6.94 | 6.98 | 6.91 | 6.94 | 6.94 | 0.14% | 39,843 |
| Jul 29, 2025 | 6.96 | 7.00 | 6.93 | 6.93 | 6.93 | -0.43% | 80,515 |
| Jul 28, 2025 | 7.02 | 7.03 | 6.95 | 6.96 | 6.96 | 0.29% | 50,170 |
| Jul 25, 2025 | 6.99 | 7.00 | 6.88 | 6.94 | 6.94 | -1.42% | 233,037 |
| Jul 24, 2025 | 7.03 | 7.10 | 7.02 | 7.04 | 7.04 | 0.57% | 204,410 |
| Jul 23, 2025 | 7.06 | 7.09 | 7.00 | 7.00 | 7.00 | -0.14% | 119,355 |
| Jul 22, 2025 | 6.95 | 7.02 | 6.95 | 7.01 | 7.01 | -0.43% | 183,218 |
| Jul 21, 2025 | 6.99 | 7.05 | 6.98 | 7.04 | 7.04 | 1.44% | 127,307 |
| Jul 18, 2025 | 7.02 | 7.02 | 6.92 | 6.94 | 6.94 | 0.58% | 99,759 |
| Jul 17, 2025 | 6.82 | 6.91 | 6.79 | 6.90 | 6.90 | 2.22% | 183,662 |
| Jul 16, 2025 | 6.78 | 6.86 | 6.73 | 6.75 | 6.75 | -2.32% | 308,901 |
| Jul 15, 2025 | 6.98 | 7.01 | 6.89 | 6.91 | 6.91 | -0.58% | 382,657 |
| Jul 14, 2025 | 6.88 | 6.95 | 6.87 | 6.95 | 6.95 | - | 101,467 |
| Jul 11, 2025 | 6.96 | 6.99 | 6.89 | 6.95 | 6.95 | -0.71% | 45,377 |
| Jul 10, 2025 | 6.90 | 7.00 | 6.89 | 7.00 | 7.00 | 1.01% | 190,270 |