iShares S&P 500 Consumer Discretionary Sector UCITS ETF (LON:ICDU)
London · Delayed Price · Currency is GBP · Price in GBX 1,153.50
-11.50 (-0.99%)
Apr 2, 2026, 4:35 PM GMT
LON:ICDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,154.00 | 1,155.50 | 1,144.18 | 1,153.50 | 1,153.50 | -0.99% | 9,065 |
| Apr 1, 2026 | 1,165.50 | 1,165.50 | 1,151.05 | 1,165.00 | 1,165.00 | 1.81% | 3,923 |
| Mar 31, 2026 | 1,135.00 | 1,146.00 | 1,130.50 | 1,144.25 | 1,144.25 | 0.46% | 22,164 |
| Mar 30, 2026 | 1,122.50 | 1,139.00 | 1,121.52 | 1,139.00 | 1,139.00 | 1.18% | 4,439 |
| Mar 27, 2026 | 1,155.50 | 1,149.50 | 1,125.50 | 1,125.75 | 1,125.75 | -2.53% | 25,490 |
| Mar 26, 2026 | 1,163.00 | 1,165.50 | 1,154.50 | 1,155.00 | 1,155.00 | -0.90% | 5,631 |
| Mar 25, 2026 | 1,162.50 | 1,174.00 | 1,157.50 | 1,165.50 | 1,165.50 | 0.97% | 41,951 |
| Mar 24, 2026 | 1,161.00 | 1,161.00 | 1,146.00 | 1,154.25 | 1,154.25 | -0.15% | 2,945 |
| Mar 23, 2026 | 1,127.50 | 1,164.50 | 1,122.00 | 1,156.00 | 1,156.00 | 1.09% | 45,522 |
| Mar 20, 2026 | 1,148.50 | 1,152.00 | 1,137.97 | 1,143.50 | 1,143.50 | -0.20% | 726 |
| Mar 19, 2026 | 1,166.00 | 1,169.50 | 1,145.00 | 1,145.75 | 1,145.75 | -2.63% | 10,150 |
| Mar 18, 2026 | 1,195.00 | 1,196.00 | 1,177.99 | 1,176.75 | 1,176.75 | -0.95% | 13,428 |
| Mar 17, 2026 | 1,184.00 | 1,192.00 | 1,174.38 | 1,188.00 | 1,188.00 | 0.83% | 3,329 |
| Mar 16, 2026 | 1,175.00 | 1,185.83 | 1,170.50 | 1,178.25 | 1,178.25 | 0.15% | 11,739 |
| Mar 13, 2026 | 1,171.50 | 1,184.50 | 1,171.50 | 1,176.50 | 1,176.50 | -0.08% | 14,869 |
| Mar 12, 2026 | 1,190.00 | 1,190.50 | 1,180.00 | 1,177.50 | 1,177.50 | -0.99% | 8,584 |
| Mar 11, 2026 | 1,195.50 | 1,206.50 | 1,187.53 | 1,189.25 | 1,189.25 | -0.81% | 27,014 |
| Mar 10, 2026 | 1,196.00 | 1,199.00 | 1,190.50 | 1,199.00 | 1,199.00 | 1.93% | 5,315 |
| Mar 9, 2026 | 1,180.00 | 1,188.00 | 1,166.00 | 1,176.25 | 1,176.25 | -1.88% | 14,971 |
| Mar 6, 2026 | 1,222.00 | 1,227.50 | 1,193.00 | 1,198.75 | 1,198.75 | -1.76% | 14,386 |
| Mar 5, 2026 | 1,208.00 | 1,225.50 | 1,208.00 | 1,220.25 | 1,220.25 | 0.29% | 18,987 |
| Mar 4, 2026 | 1,187.50 | 1,217.96 | 1,187.50 | 1,216.75 | 1,216.75 | 2.48% | 17,848 |
| Mar 3, 2026 | 1,193.50 | 1,193.50 | 1,178.00 | 1,187.25 | 1,187.25 | -0.84% | 40,686 |
| Mar 2, 2026 | 1,186.00 | 1,203.00 | 1,186.00 | 1,197.25 | 1,197.25 | -0.83% | 7,100 |
| Feb 27, 2026 | 1,204.00 | 1,210.00 | 1,198.50 | 1,207.25 | 1,207.25 | 0.02% | 20,835 |
| Feb 26, 2026 | 1,207.00 | 1,211.00 | 1,202.50 | 1,207.00 | 1,207.00 | 0.35% | 2,863 |
| Feb 25, 2026 | 1,206.00 | 1,214.00 | 1,202.86 | 1,202.75 | 1,202.75 | 0.10% | 2,815 |
| Feb 24, 2026 | 1,189.00 | 1,206.50 | 1,187.50 | 1,201.50 | 1,201.50 | 1.76% | 2,167 |
| Feb 23, 2026 | 1,205.00 | 1,208.50 | 1,183.00 | 1,180.75 | 1,180.75 | -2.05% | 1,913 |
| Feb 20, 2026 | 1,208.00 | 1,208.50 | 1,197.00 | 1,205.50 | 1,205.50 | 0.06% | 87,940 |
| Feb 19, 2026 | 1,209.50 | 1,209.50 | 1,200.00 | 1,204.75 | 1,204.75 | -0.19% | 7,111 |
| Feb 18, 2026 | 1,194.00 | 1,207.00 | 1,192.50 | 1,207.00 | 1,207.00 | 1.51% | 10,797 |
| Feb 17, 2026 | 1,189.00 | 1,196.00 | 1,180.00 | 1,189.00 | 1,189.00 | 0.38% | 52,912 |
| Feb 16, 2026 | 1,189.50 | 1,190.50 | 1,182.00 | 1,184.50 | 1,184.50 | -0.40% | 48,170 |
| Feb 13, 2026 | 1,182.00 | 1,188.88 | 1,179.50 | 1,189.25 | 1,189.25 | -0.10% | 13,877 |
| Feb 12, 2026 | 1,207.00 | 1,211.00 | 1,189.50 | 1,190.50 | 1,190.50 | -0.50% | 4,817 |
| Feb 11, 2026 | 1,206.50 | 1,213.50 | 1,196.50 | 1,196.50 | 1,196.50 | -1.20% | 14,117 |
| Feb 10, 2026 | 1,197.00 | 1,215.00 | 1,197.00 | 1,211.00 | 1,211.00 | 0.92% | 49,107 |
| Feb 9, 2026 | 1,214.50 | 1,215.50 | 1,189.01 | 1,200.00 | 1,200.00 | 0.25% | 60,312 |
| Feb 6, 2026 | 1,181.50 | 1,197.50 | 1,179.50 | 1,197.00 | 1,197.00 | -2.07% | 14,189 |
| Feb 5, 2026 | 1,243.50 | 1,248.00 | 1,214.01 | 1,222.25 | 1,222.25 | -2.10% | 142,123 |
| Feb 4, 2026 | 1,246.50 | 1,250.50 | 1,241.50 | 1,248.50 | 1,248.50 | -0.04% | 8,535 |
| Feb 3, 2026 | 1,258.00 | 1,265.50 | 1,247.50 | 1,249.00 | 1,249.00 | -0.75% | 127,746 |
| Feb 2, 2026 | 1,238.00 | 1,260.01 | 1,234.00 | 1,258.50 | 1,258.50 | 1.04% | 11,636 |
| Jan 30, 2026 | 1,236.50 | 1,248.00 | 1,238.50 | 1,245.50 | 1,245.50 | 0.69% | 35,671 |
| Jan 29, 2026 | 1,249.50 | 1,251.50 | 1,232.36 | 1,237.00 | 1,237.00 | -1.36% | 3,989 |
| Jan 28, 2026 | 1,258.50 | 1,261.50 | 1,252.50 | 1,254.00 | 1,254.00 | -0.04% | 6,052 |
| Jan 27, 2026 | 1,263.00 | 1,264.50 | 1,246.48 | 1,254.50 | 1,254.50 | -0.57% | 11,558 |
| Jan 26, 2026 | 1,266.00 | 1,266.00 | 1,260.50 | 1,261.75 | 1,261.75 | -1.04% | 53,479 |
| Jan 23, 2026 | 1,281.00 | 1,281.00 | 1,267.50 | 1,275.00 | 1,275.00 | 0.08% | 12,679 |