Skip to main content
logo
iShares S&P 500 UCITS ETF (LON:IDUS)
London flag London · Delayed Price · Currency is GBP · Price in USD
76.82
-0.42 (-0.54%)
Sep 23, 2026, 4:35 PM GMT

LON:IDUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202677.3477.4176.8076.85--0.50%935,686
Sep 22, 202677.3477.4277.1577.2477.240.39%937,808
Sep 21, 202676.5176.9476.5076.9476.941.33%41,708
Sep 18, 202676.3076.3275.8575.9375.93-0.01%48,761
Sep 17, 202675.7176.1575.7175.9475.940.20%39,852
Sep 16, 202675.8476.0075.7675.9575.790.38%43,832
Sep 15, 202675.7776.0275.5675.6675.50-0.45%48,729
Sep 14, 202675.8676.0475.7276.0175.84-0.70%116,549
Sep 11, 202676.0876.5476.0276.5476.370.85%48,081
Sep 10, 202676.3976.4075.6775.8975.73-0.35%31,857
Sep 9, 202676.6076.6376.0776.1675.99-0.72%36,698
Sep 8, 202676.7376.8876.5576.7176.54-0.08%13,062
Sep 7, 202676.9477.0076.7676.7776.61-0.10%12,558
Sep 4, 202677.2777.3576.8576.8576.69-0.53%40,722
Sep 3, 202676.4477.2776.4277.2677.100.94%152,443
Sep 2, 202676.0676.5775.8976.5476.380.31%32,165
Sep 1, 202676.6476.7376.1076.3176.14-0.21%59,577
Aug 31, 202676.4776.4776.4776.4776.30-1.18%50
Aug 28, 202677.0777.4476.9977.3877.210.52%25,085
Aug 27, 202676.8177.0476.7676.9876.810.66%27,508
Aug 26, 202676.4776.6276.4076.4876.310.04%31,750
Aug 25, 202676.4976.7276.3176.4476.280.18%42,734
Aug 24, 202676.3576.4376.1776.3176.14-0.34%15,185
Aug 21, 202676.3076.6176.3076.5776.400.03%132,047
Aug 20, 202676.9776.9776.4376.5576.38-0.61%12,453
Aug 19, 202676.6977.1776.6577.0276.850.42%55,605
Aug 18, 202676.9476.9476.6876.7076.53-0.97%18,288
Aug 17, 202677.7177.7577.4377.4577.28-0.14%22,169
Aug 14, 202677.7377.8477.5377.5677.390.03%127,124
Aug 13, 202677.3177.9077.2677.5477.370.52%216,120
Aug 12, 202677.0977.4077.0777.1476.97-0.01%44,056
Aug 11, 202677.2577.4277.1477.1476.98-0.16%414,656
Aug 10, 202677.3477.4177.1877.2777.10-0.05%18,511
Aug 7, 202676.8477.3276.8277.3177.140.66%24,355
Aug 6, 202677.0477.1376.8076.8076.63-0.42%135,552
Aug 5, 202677.3877.5777.1077.1276.950.59%72,180
Aug 4, 202675.8676.7175.8076.6776.501.60%443,868
Aug 3, 202675.0075.5174.8875.4675.292.00%1,091,345
Jul 31, 202674.3974.5673.8273.9873.820.55%25,665
Jul 30, 202673.0773.8372.9973.5773.410.21%41,498
Jul 29, 202674.1874.2473.3773.4173.25-0.88%30,691
Jul 28, 202673.6974.1173.5574.0773.910.53%46,861
Jul 27, 202674.4874.5673.5973.6873.52-0.65%91,672
Jul 24, 202673.7874.2073.7074.1674.000.76%327,029
Jul 23, 202674.5374.6073.5473.6073.44-1.68%261,462
Jul 22, 202674.5474.8674.4474.8674.700.17%77,826
Jul 21, 202674.5874.7474.4074.7474.570.29%103,588
Jul 20, 202674.2974.7374.2974.5274.360.09%18,864
Jul 17, 202674.4374.6574.1574.4574.29-1.24%247,342
Jul 16, 202675.4475.4475.1075.3975.220.12%34,622