iShares S&P 500 Energy Sector UCITS ETF (LON:IESU)
London · Delayed Price · Currency is GBP · Price in GBX 985.28
-6.23 (-0.63%)
Sep 23, 2026, 10:04 AM GMT
LON:IESU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 981.00 | 985.49 | 979.75 | 985.25 | - | -0.63% | 13,394 |
| Sep 22, 2026 | 993.50 | 996.00 | 974.62 | 991.50 | 991.50 | -0.10% | 165,863 |
| Sep 21, 2026 | 1,009.00 | 1,009.00 | 992.50 | 992.50 | 992.50 | -2.65% | 130,214 |
| Sep 18, 2026 | 1,011.00 | 1,019.50 | 1,008.00 | 1,019.50 | 1,019.50 | 0.74% | 194,968 |
| Sep 17, 2026 | 1,009.50 | 1,014.00 | 1,002.00 | 1,012.00 | 1,012.00 | - | 118,384 |
| Sep 16, 2026 | 1,030.00 | 1,031.50 | 1,006.50 | 1,012.00 | 1,012.00 | -1.89% | 307,323 |
| Sep 15, 2026 | 1,014.50 | 1,031.50 | 1,011.50 | 1,031.50 | 1,031.50 | 1.38% | 131,220 |
| Sep 14, 2026 | 1,031.00 | 1,039.50 | 1,012.50 | 1,017.50 | 1,017.50 | 0.39% | 272,546 |
| Sep 11, 2026 | 1,011.00 | 1,024.56 | 1,004.50 | 1,013.50 | 1,013.50 | - | 216,307 |
| Sep 10, 2026 | 1,016.50 | 1,037.00 | 1,005.00 | 1,013.50 | 1,013.50 | -0.05% | 229,207 |
| Sep 9, 2026 | 1,005.00 | 1,022.00 | 1,004.50 | 1,014.00 | 1,014.00 | 0.95% | 149,441 |
| Sep 8, 2026 | 1,000.50 | 1,011.50 | 1,000.50 | 1,004.50 | 1,004.50 | 0.95% | 706,581 |
| Sep 7, 2026 | 996.75 | 998.25 | 992.25 | 995.00 | 995.00 | -0.25% | 173,117 |
| Sep 4, 2026 | 1,002.00 | 1,005.00 | 989.29 | 997.50 | 997.50 | -1.77% | 227,385 |
| Sep 3, 2026 | 1,012.50 | 1,023.15 | 1,009.50 | 1,015.50 | 1,015.50 | 0.45% | 89,906 |
| Sep 2, 2026 | 1,014.50 | 1,016.50 | 1,003.50 | 1,011.00 | 1,011.00 | 0.75% | 154,061 |
| Sep 1, 2026 | 994.50 | 1,008.50 | 994.36 | 1,003.50 | 1,003.50 | 3.75% | 288,202 |
| Aug 28, 2026 | 965.50 | 969.50 | 962.00 | 967.25 | 967.25 | 1.04% | 79,882 |
| Aug 27, 2026 | 961.25 | 966.25 | 954.75 | 957.25 | 957.25 | -1.37% | 50,354 |
| Aug 26, 2026 | 958.00 | 973.25 | 950.56 | 970.50 | 970.50 | 0.10% | 91,102 |
| Aug 25, 2026 | 973.25 | 975.75 | 960.75 | 969.50 | 969.50 | -0.08% | 133,753 |
| Aug 24, 2026 | 981.25 | 984.75 | 970.25 | 970.25 | 970.25 | -1.60% | 85,871 |
| Aug 21, 2026 | 983.54 | 993.75 | 983.75 | 986.00 | 986.00 | -1.25% | 147,783 |
| Aug 20, 2026 | 982.77 | 999.25 | 987.75 | 998.50 | 998.50 | 0.60% | 44,220 |
| Aug 19, 2026 | 993.00 | 998.25 | 989.75 | 992.50 | 992.50 | 0.18% | 120,187 |
| Aug 18, 2026 | 980.25 | 990.75 | 977.75 | 990.75 | 990.75 | 2.40% | 112,714 |
| Aug 17, 2026 | 958.75 | 970.50 | 958.00 | 967.50 | 967.50 | 0.31% | 211,140 |
| Aug 14, 2026 | 957.25 | 965.00 | 954.75 | 964.50 | 964.50 | 0.99% | 111,113 |
| Aug 13, 2026 | 956.23 | 955.00 | 950.25 | 955.00 | 955.00 | 0.45% | 67,956 |
| Aug 12, 2026 | 951.50 | 954.50 | 943.50 | 950.75 | 950.75 | -0.42% | 56,303 |
| Aug 11, 2026 | 943.25 | 954.75 | 938.25 | 954.75 | 954.75 | 2.69% | 86,276 |
| Aug 10, 2026 | 904.00 | 929.75 | 902.25 | 929.75 | 929.75 | 2.71% | 88,666 |
| Aug 7, 2026 | 913.75 | 917.00 | 895.15 | 905.25 | 905.25 | -0.58% | 99,540 |
| Aug 6, 2026 | 903.50 | 916.50 | 903.11 | 910.50 | 910.50 | 1.34% | 115,090 |
| Aug 5, 2026 | 915.00 | 925.25 | 898.50 | 898.50 | 898.50 | -2.02% | 93,265 |
| Aug 4, 2026 | 926.75 | 931.25 | 899.75 | 917.00 | 917.00 | -1.42% | 266,645 |
| Aug 3, 2026 | 917.00 | 933.50 | 910.75 | 930.25 | 930.25 | 0.70% | 273,080 |
| Jul 31, 2026 | 925.01 | 937.50 | 918.25 | 923.75 | 923.75 | 0.57% | 226,371 |
| Jul 30, 2026 | 931.50 | 934.75 | 915.50 | 918.50 | 918.50 | -2.13% | 255,732 |
| Jul 29, 2026 | 927.00 | 944.25 | 925.75 | 938.50 | 938.50 | 2.26% | 207,716 |
| Jul 28, 2026 | 926.75 | 933.00 | 917.75 | 917.75 | 917.75 | -1.58% | 171,307 |
| Jul 27, 2026 | 921.00 | 938.00 | 916.50 | 932.50 | 932.50 | -1.48% | 467,552 |
| Jul 24, 2026 | 945.00 | 957.50 | 936.00 | 946.50 | 946.50 | -0.99% | 254,639 |
| Jul 23, 2026 | 940.75 | 957.00 | 940.50 | 956.00 | 956.00 | 2.38% | 98,294 |
| Jul 22, 2026 | 929.75 | 937.67 | 928.75 | 933.75 | 933.75 | 1.47% | 124,713 |
| Jul 21, 2026 | 903.75 | 920.25 | 901.75 | 920.25 | 920.25 | 0.82% | 266,966 |
| Jul 20, 2026 | 909.50 | 912.75 | 895.75 | 912.75 | 912.75 | 1.39% | 699,253 |
| Jul 17, 2026 | 893.75 | 910.50 | 889.50 | 900.25 | 900.25 | 1.07% | 122,451 |
| Jul 16, 2026 | 875.25 | 892.25 | 874.23 | 890.75 | 890.75 | 2.33% | 90,157 |
| Jul 15, 2026 | 891.00 | 896.00 | 870.50 | 870.50 | 870.50 | -1.92% | 114,054 |