iShares S&P 500 Consumer Discretionary Sector UCITS ETF (LON:ICDU)
London · Delayed Price · Currency is GBP · Price in GBX 1,223.50
+10.00 (0.82%)
Sep 23, 2026, 10:42 AM GMT
LON:ICDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,221.00 | 1,221.50 | 1,221.00 | 1,221.50 | - | 0.66% | 2 |
| Sep 22, 2026 | 1,216.00 | 1,222.50 | 1,213.50 | 1,213.50 | 1,213.50 | 0.56% | 32,908 |
| Sep 21, 2026 | 1,204.50 | 1,206.50 | 1,200.00 | 1,206.75 | 1,206.75 | 0.86% | 54,991 |
| Sep 18, 2026 | 1,204.00 | 1,203.50 | 1,199.50 | 1,196.50 | 1,196.50 | -0.60% | 45,944 |
| Sep 17, 2026 | 1,192.00 | 1,202.50 | 1,193.50 | 1,203.75 | 1,203.75 | 1.41% | 30,093 |
| Sep 16, 2026 | 1,185.00 | 1,188.40 | 1,182.50 | 1,187.00 | 1,187.00 | 0.08% | 2,217 |
| Sep 15, 2026 | 1,200.00 | 1,201.50 | 1,185.50 | 1,186.00 | 1,186.00 | -1.13% | 4,637 |
| Sep 14, 2026 | 1,200.50 | 1,206.50 | 1,197.50 | 1,199.50 | 1,199.50 | -0.17% | 93,019 |
| Sep 11, 2026 | 1,201.00 | 1,203.29 | 1,195.50 | 1,201.50 | 1,201.50 | 0.67% | 1,014 |
| Sep 10, 2026 | 1,197.50 | 1,198.00 | 1,191.00 | 1,193.50 | 1,193.50 | 0.13% | 16,170 |
| Sep 9, 2026 | 1,206.00 | 1,211.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.79% | 148 |
| Sep 8, 2026 | 1,214.50 | 1,215.00 | 1,207.50 | 1,213.75 | 1,213.75 | 0.19% | 11,760 |
| Sep 7, 2026 | 1,219.00 | 1,219.00 | 1,211.00 | 1,211.50 | 1,211.50 | -0.33% | 4,483 |
| Sep 4, 2026 | 1,230.50 | 1,234.50 | 1,215.50 | 1,215.50 | 1,215.50 | -1.84% | 59,651 |
| Sep 3, 2026 | 1,223.50 | 1,238.50 | 1,223.00 | 1,238.25 | 1,238.25 | 1.54% | 25,909 |
| Sep 2, 2026 | 1,213.00 | 1,222.00 | 1,217.00 | 1,219.50 | 1,219.50 | -0.08% | 10,183 |
| Sep 1, 2026 | 1,237.00 | 1,241.00 | 1,217.00 | 1,220.50 | 1,220.50 | -2.05% | 12,994 |
| Aug 28, 2026 | 1,226.00 | 1,244.35 | 1,225.52 | 1,246.00 | 1,246.00 | 1.51% | 670 |
| Aug 27, 2026 | 1,225.00 | 1,238.89 | 1,224.50 | 1,227.50 | 1,227.50 | -0.69% | 805 |
| Aug 26, 2026 | 1,236.00 | 1,243.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.34% | 1,587 |
| Aug 25, 2026 | 1,248.00 | 1,248.00 | 1,238.00 | 1,240.25 | 1,240.25 | -0.58% | 1,022 |
| Aug 24, 2026 | 1,237.00 | 1,242.50 | 1,235.50 | 1,247.50 | 1,247.50 | 0.71% | 1,396 |
| Aug 21, 2026 | 1,231.00 | 1,235.00 | 1,233.50 | 1,238.75 | 1,238.75 | 0.79% | 12,342 |
| Aug 20, 2026 | 1,253.00 | 1,232.00 | 1,227.50 | 1,229.00 | 1,229.00 | -1.60% | 14,429 |
| Aug 19, 2026 | 1,233.50 | 1,249.00 | 1,229.50 | 1,249.00 | 1,249.00 | 0.60% | 238 |
| Aug 18, 2026 | 1,236.50 | 1,244.50 | 1,230.50 | 1,241.50 | 1,241.50 | 0.24% | 14,668 |
| Aug 17, 2026 | 1,251.65 | 1,252.50 | 1,238.50 | 1,238.50 | 1,238.50 | -0.84% | 3,626 |
| Aug 14, 2026 | 1,260.00 | 1,261.50 | 1,249.00 | 1,249.00 | 1,249.00 | -0.54% | 914 |
| Aug 13, 2026 | 1,259.00 | 1,260.50 | 1,258.50 | 1,255.75 | 1,255.75 | 0.30% | 8,554 |
| Aug 12, 2026 | 1,260.50 | 1,271.50 | 1,251.89 | 1,252.00 | 1,252.00 | -1.42% | 1,665 |
| Aug 11, 2026 | 1,276.50 | 1,279.50 | 1,270.00 | 1,270.00 | 1,270.00 | -0.31% | 14,646 |
| Aug 10, 2026 | 1,278.00 | 1,280.50 | 1,268.01 | 1,274.00 | 1,274.00 | -0.70% | 9,817 |
| Aug 7, 2026 | 1,269.50 | 1,283.00 | 1,264.00 | 1,283.00 | 1,283.00 | 1.30% | 24,490 |
| Aug 6, 2026 | 1,273.00 | 1,276.50 | 1,266.50 | 1,266.50 | 1,266.50 | -0.28% | 5,950 |
| Aug 5, 2026 | 1,274.50 | 1,277.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.24% | 2,852 |
| Aug 4, 2026 | 1,268.00 | 1,273.00 | 1,260.50 | 1,267.00 | 1,267.00 | -0.67% | 53,008 |
| Aug 3, 2026 | 1,252.53 | 1,275.50 | 1,253.50 | 1,275.50 | 1,275.50 | 3.74% | 15,933 |
| Jul 31, 2026 | 1,237.00 | 1,241.50 | 1,229.50 | 1,229.50 | 1,229.50 | 3.89% | 8,384 |
| Jul 30, 2026 | 1,189.50 | 1,196.50 | 1,183.00 | 1,183.50 | 1,183.50 | -1.07% | 7,389 |
| Jul 29, 2026 | 1,206.50 | 1,208.50 | 1,194.50 | 1,196.25 | 1,196.25 | -0.15% | 24,236 |
| Jul 28, 2026 | 1,188.50 | 1,195.00 | 1,188.00 | 1,198.00 | 1,198.00 | 1.01% | 6,744 |
| Jul 27, 2026 | 1,181.50 | 1,194.50 | 1,181.00 | 1,186.00 | 1,186.00 | 0.96% | 6,192 |
| Jul 24, 2026 | 1,172.00 | 1,174.00 | 1,172.00 | 1,174.75 | 1,174.75 | 0.75% | 3,640 |
| Jul 23, 2026 | 1,208.85 | 1,205.50 | 1,166.00 | 1,166.00 | 1,166.00 | -4.62% | 6,402 |
| Jul 22, 2026 | 1,223.50 | 1,233.00 | 1,223.50 | 1,222.50 | 1,222.50 | -0.71% | 4,769 |
| Jul 21, 2026 | 1,228.50 | 1,233.00 | 1,225.00 | 1,231.25 | 1,231.25 | 0.10% | 3,459 |
| Jul 20, 2026 | 1,227.50 | 1,233.50 | 1,226.00 | 1,230.00 | 1,230.00 | -0.69% | 25,815 |
| Jul 17, 2026 | 1,242.50 | 1,243.50 | 1,237.00 | 1,238.50 | 1,238.50 | -1.47% | 4,761 |
| Jul 16, 2026 | 1,241.00 | 1,257.50 | 1,239.50 | 1,257.00 | 1,257.00 | 0.28% | 11,650 |
| Jul 15, 2026 | 1,237.00 | 1,254.00 | 1,235.50 | 1,253.50 | 1,253.50 | 1.11% | 2,726 |