iShares S&P 500 UCITS ETF (LON:IDUS)
London · Delayed Price · Currency is GBP · Price in USD 66.62
+0.66 (1.00%)
Oct 15, 2025, 4:39 PM BST
LON:IDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 66.47 | 66.94 | 66.44 | 66.62 | 66.62 | 1.00% | 85,471 |
| Oct 14, 2025 | 65.78 | 66.04 | 65.33 | 65.96 | 65.96 | -0.47% | 33,278 |
| Oct 13, 2025 | 66.17 | 66.34 | 65.87 | 66.27 | 66.27 | 0.35% | 61,505 |
| Oct 10, 2025 | 67.11 | 67.33 | 66.04 | 66.04 | 66.04 | -1.43% | 94,981 |
| Oct 9, 2025 | 67.29 | 67.34 | 67.00 | 67.00 | 67.00 | -0.30% | 212,068 |
| Oct 8, 2025 | 66.88 | 67.20 | 66.87 | 67.20 | 67.20 | 0.51% | 107,509 |
| Oct 7, 2025 | 67.06 | 67.26 | 66.86 | 66.86 | 66.86 | -0.36% | 26,381 |
| Oct 6, 2025 | 67.07 | 67.16 | 66.92 | 67.10 | 67.10 | -0.03% | 44,916 |
| Oct 3, 2025 | 67.08 | 67.18 | 66.95 | 67.12 | 67.12 | 0.61% | 15,906 |
| Oct 2, 2025 | 66.88 | 67.05 | 66.67 | 66.71 | 66.71 | 0.15% | 126,355 |
| Oct 1, 2025 | 66.05 | 66.61 | 66.03 | 66.61 | 66.61 | 0.57% | 110,151 |
| Sep 30, 2025 | 66.25 | 66.30 | 66.15 | 66.23 | 66.23 | -0.12% | 27,289 |
| Sep 29, 2025 | 66.41 | 66.54 | 66.29 | 66.31 | 66.31 | 0.53% | 28,898 |
| Sep 26, 2025 | 65.86 | 66.19 | 65.75 | 65.96 | 65.96 | 0.20% | 69,423 |
| Sep 25, 2025 | 66.08 | 66.14 | 65.50 | 65.83 | 65.83 | -0.53% | 95,481 |
| Sep 24, 2025 | 66.39 | 66.43 | 66.18 | 66.18 | 66.18 | -0.57% | 105,839 |
| Sep 23, 2025 | 66.64 | 66.69 | 66.56 | 66.56 | 66.56 | 0.18% | 39,867 |
| Sep 22, 2025 | 66.22 | 66.49 | 66.08 | 66.44 | 66.44 | 0.61% | 37,802 |
| Sep 19, 2025 | 65.97 | 66.24 | 65.94 | 66.04 | 66.04 | -0.17% | 74,931 |
| Sep 18, 2025 | 66.02 | 66.30 | 65.84 | 66.15 | 66.15 | 0.67% | 56,263 |
| Sep 17, 2025 | 65.79 | 65.83 | 65.65 | 65.71 | 65.71 | -0.05% | 167,828 |
| Sep 16, 2025 | 65.90 | 66.05 | 65.73 | 65.74 | 65.74 | -0.14% | 69,894 |
| Sep 15, 2025 | 65.64 | 65.88 | 65.55 | 65.83 | 65.83 | 0.43% | 96,800 |
| Sep 12, 2025 | 65.52 | 65.63 | 65.46 | 65.55 | 65.55 | -0.02% | 45,497 |
| Sep 11, 2025 | 65.10 | 65.56 | 65.08 | 65.56 | 65.56 | 0.57% | 29,058 |
| Sep 10, 2025 | 65.15 | 65.40 | 65.08 | 65.19 | 65.03 | 0.59% | 24,419 |
| Sep 9, 2025 | 64.92 | 64.99 | 64.70 | 64.81 | 64.66 | -0.14% | 198,009 |
| Sep 8, 2025 | 64.74 | 64.91 | 64.74 | 64.90 | 64.74 | 0.54% | 25,931 |
| Sep 5, 2025 | 65.04 | 65.15 | 64.30 | 64.55 | 64.39 | -0.03% | 69,361 |
| Sep 4, 2025 | 64.35 | 64.59 | 64.31 | 64.57 | 64.41 | 0.58% | 55,767 |
| Sep 3, 2025 | 64.05 | 64.35 | 64.04 | 64.20 | 64.05 | 0.99% | 44,008 |
| Sep 2, 2025 | 64.40 | 64.42 | 63.57 | 63.57 | 63.42 | -1.49% | 13,400 |
| Sep 1, 2025 | 64.43 | 64.56 | 64.40 | 64.53 | 64.37 | 0.26% | 56,500 |
| Aug 29, 2025 | 64.79 | 64.81 | 64.30 | 64.36 | 64.20 | -0.45% | 149,677 |
| Aug 28, 2025 | 64.67 | 64.74 | 64.52 | 64.65 | 64.49 | 0.09% | 50,625 |
| Aug 27, 2025 | 64.51 | 64.59 | 64.40 | 64.59 | 64.43 | 0.62% | 21,825 |
| Aug 26, 2025 | 64.11 | 64.26 | 64.05 | 64.19 | 64.03 | -0.62% | 45,148 |
| Aug 22, 2025 | 63.41 | 64.59 | 63.41 | 64.59 | 64.44 | 1.52% | 9,061 |
| Aug 21, 2025 | 63.78 | 63.80 | 63.47 | 63.62 | 63.47 | -0.02% | 11,631 |
| Aug 20, 2025 | 63.81 | 63.92 | 63.24 | 63.63 | 63.47 | -0.80% | 33,391 |
| Aug 19, 2025 | 64.21 | 64.34 | 64.01 | 64.14 | 63.98 | -0.11% | 26,300 |
| Aug 18, 2025 | 64.26 | 64.31 | 64.18 | 64.21 | 64.05 | -0.19% | 63,194 |
| Aug 15, 2025 | 64.65 | 64.66 | 64.28 | 64.33 | 64.17 | 0.03% | 62,039 |
| Aug 14, 2025 | 64.37 | 64.51 | 64.14 | 64.31 | 64.15 | - | 105,895 |
| Aug 13, 2025 | 64.23 | 64.54 | 64.23 | 64.31 | 64.16 | 0.44% | 373,572 |
| Aug 12, 2025 | 63.60 | 64.03 | 63.49 | 64.03 | 63.87 | 0.60% | 31,505 |
| Aug 11, 2025 | 63.82 | 63.82 | 63.61 | 63.65 | 63.50 | 0.19% | 75,357 |
| Aug 8, 2025 | 63.31 | 63.64 | 63.29 | 63.53 | 63.38 | 0.59% | 18,024 |
| Aug 7, 2025 | 63.37 | 63.71 | 63.16 | 63.16 | 63.01 | -0.05% | 24,682 |
| Aug 6, 2025 | 63.00 | 63.19 | 62.77 | 63.19 | 63.03 | 0.70% | 86,875 |