iShares S&P 500 Consumer Staples Sector UCITS ETF (LON:ICSU)
London · Delayed Price · Currency is GBP · Price in GBX 754.16
+4.91 (0.66%)
Sep 23, 2026, 11:02 AM GMT
LON:ICSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 753.25 | 753.75 | 752.00 | 753.75 | - | 0.60% | 10,452 |
| Sep 22, 2026 | 742.75 | 749.75 | 741.50 | 749.25 | 749.25 | 1.22% | 38,943 |
| Sep 21, 2026 | 743.25 | 743.75 | 738.75 | 740.25 | 740.25 | -0.57% | 183,485 |
| Sep 18, 2026 | 747.50 | 746.23 | 746.23 | 744.50 | 744.50 | -0.10% | 4,598 |
| Sep 17, 2026 | 748.75 | 747.00 | 745.25 | 745.25 | 745.25 | -0.55% | 30,756 |
| Sep 16, 2026 | 745.00 | 748.25 | 746.00 | 749.38 | 749.38 | 0.22% | 46,954 |
| Sep 15, 2026 | 750.25 | 749.75 | 744.00 | 747.75 | 747.75 | -0.45% | 9,671 |
| Sep 14, 2026 | 744.75 | 754.25 | 744.75 | 751.13 | 751.13 | 1.88% | 875,415 |
| Sep 11, 2026 | 736.00 | 741.50 | 736.00 | 737.25 | 737.25 | 0.20% | 5,728 |
| Sep 10, 2026 | 740.00 | 741.75 | 734.20 | 735.75 | 735.75 | 0.62% | 19,895 |
| Sep 9, 2026 | 738.00 | 740.00 | 730.75 | 731.25 | 731.25 | -0.78% | 9,534 |
| Sep 8, 2026 | 739.50 | 742.00 | 737.50 | 737.00 | 737.00 | -0.34% | 15,847 |
| Sep 7, 2026 | 742.49 | 742.50 | 739.50 | 739.50 | 739.50 | -1.00% | 25,873 |
| Sep 4, 2026 | 749.50 | 751.25 | 747.00 | 747.00 | 747.00 | -0.70% | 19,582 |
| Sep 3, 2026 | 753.25 | 753.00 | 748.50 | 752.25 | 752.25 | -0.30% | 29,681 |
| Sep 2, 2026 | 753.00 | 754.25 | 749.75 | 754.50 | 754.50 | 0.07% | 43,320 |
| Sep 1, 2026 | 747.50 | 756.25 | 746.00 | 754.00 | 754.00 | 0.94% | 133,703 |
| Aug 28, 2026 | 746.00 | 749.99 | 745.00 | 747.00 | 747.00 | -0.03% | 20,590 |
| Aug 27, 2026 | 749.73 | 751.25 | 745.50 | 747.25 | 747.25 | -1.01% | 24,171 |
| Aug 26, 2026 | 757.50 | 760.25 | 754.00 | 754.88 | 754.88 | 0.25% | 73,300 |
| Aug 25, 2026 | 754.75 | 760.75 | 751.76 | 753.00 | 753.00 | -0.76% | 93,026 |
| Aug 24, 2026 | 749.50 | 758.75 | 748.75 | 758.75 | 758.75 | 1.91% | 36,673 |
| Aug 21, 2026 | 743.00 | 744.50 | 743.00 | 744.50 | 744.50 | -0.18% | 7,033 |
| Aug 20, 2026 | 758.00 | 757.50 | 742.00 | 745.88 | 745.88 | -1.96% | 41,658 |
| Aug 19, 2026 | 760.25 | 764.25 | 755.25 | 760.75 | 760.75 | 0.26% | 27,199 |
| Aug 18, 2026 | 753.50 | 759.00 | 754.25 | 758.75 | 758.75 | 1.37% | 8,032 |
| Aug 17, 2026 | 758.25 | 755.50 | 748.50 | 748.50 | 748.50 | -1.48% | 64,193 |
| Aug 14, 2026 | 762.50 | 762.75 | 757.75 | 759.75 | 759.75 | 0.15% | 19,341 |
| Aug 13, 2026 | 756.74 | 762.50 | 755.75 | 758.63 | 758.63 | 0.83% | 181,199 |
| Aug 12, 2026 | 747.75 | 752.00 | 744.00 | 752.38 | 752.38 | 0.72% | 24,694 |
| Aug 11, 2026 | 752.50 | 753.25 | 747.00 | 747.00 | 747.00 | -0.43% | 16,958 |
| Aug 10, 2026 | 753.00 | 755.00 | 747.00 | 750.25 | 750.25 | -0.30% | 44,879 |
| Aug 7, 2026 | 756.50 | 758.25 | 748.00 | 752.50 | 752.50 | -0.50% | 99,243 |
| Aug 6, 2026 | 762.75 | 767.09 | 754.75 | 756.25 | 756.25 | 0.53% | 62,859 |
| Aug 5, 2026 | 757.49 | 759.00 | 752.25 | 752.25 | 752.25 | 0.17% | 127,479 |
| Aug 4, 2026 | 755.25 | 755.75 | 745.75 | 751.00 | 751.00 | -0.79% | 127,064 |
| Aug 3, 2026 | 757.25 | 766.25 | 756.00 | 757.00 | 757.00 | -0.13% | 147,039 |
| Jul 31, 2026 | 759.25 | 763.25 | 755.00 | 758.00 | 758.00 | -0.10% | 174,694 |
| Jul 30, 2026 | 782.50 | 784.50 | 758.25 | 758.75 | 758.75 | -3.74% | 207,266 |
| Jul 29, 2026 | 787.50 | 789.50 | 781.00 | 788.25 | 788.25 | -0.74% | 234,856 |
| Jul 28, 2026 | 773.75 | 800.75 | 772.50 | 794.13 | 794.13 | 3.35% | 137,876 |
| Jul 27, 2026 | 755.00 | 772.01 | 753.50 | 768.38 | 768.38 | 1.72% | 80,424 |
| Jul 24, 2026 | 751.50 | 756.25 | 748.25 | 755.38 | 755.38 | 0.85% | 51,706 |
| Jul 23, 2026 | 754.50 | 755.75 | 744.50 | 749.00 | 749.00 | -0.33% | 598,534 |
| Jul 22, 2026 | 753.50 | 756.75 | 751.25 | 751.50 | 751.50 | 0.07% | 141,488 |
| Jul 21, 2026 | 752.25 | 760.50 | 750.25 | 751.00 | 751.00 | -0.66% | 165,159 |
| Jul 20, 2026 | 757.00 | 759.00 | 755.00 | 756.00 | 756.00 | -1.43% | 161,071 |
| Jul 17, 2026 | 767.50 | 777.00 | 767.00 | 767.00 | 767.00 | 1.49% | 57,524 |
| Jul 16, 2026 | 739.50 | 756.25 | 736.50 | 755.75 | 755.75 | 1.65% | 82,927 |
| Jul 15, 2026 | 744.00 | 747.50 | 741.25 | 743.50 | 743.50 | -0.65% | 28,956 |