iShares S&P 500 GBP Hedged UCITS ETF (LON:IGUS)
London · Delayed Price · Currency is GBP · Price in GBX 15,080
-44 (-0.29%)
Apr 2, 2026, 4:35 PM GMT
LON:IGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14,902.00 | 15,121.00 | 14,834.00 | 15,080.00 | 15,080.00 | -0.29% | 23,629 |
| Apr 1, 2026 | 15,083.00 | 15,138.00 | 15,003.00 | 15,124.00 | 15,124.00 | 2.63% | 22,922 |
| Mar 31, 2026 | 14,651.00 | 14,798.00 | 14,622.67 | 14,737.00 | 14,737.00 | 0.52% | 39,079 |
| Mar 30, 2026 | 14,646.00 | 14,762.00 | 14,591.00 | 14,661.00 | 14,661.00 | -0.24% | 27,800 |
| Mar 27, 2026 | 14,917.00 | 14,917.00 | 14,697.00 | 14,697.00 | 14,697.00 | -1.69% | 17,362 |
| Mar 26, 2026 | 15,084.00 | 15,084.00 | 14,949.00 | 14,949.00 | 14,949.00 | -1.38% | 11,685 |
| Mar 25, 2026 | 15,165.00 | 15,236.00 | 15,089.00 | 15,158.00 | 15,158.00 | 0.46% | 24,677 |
| Mar 24, 2026 | 15,124.00 | 15,189.00 | 14,967.00 | 15,089.00 | 15,089.00 | -0.07% | 10,176 |
| Mar 23, 2026 | 14,803.00 | 15,523.00 | 14,774.55 | 15,100.00 | 15,100.00 | 0.47% | 54,914 |
| Mar 20, 2026 | 15,195.00 | 15,215.00 | 15,000.00 | 15,030.00 | 15,030.00 | -0.57% | 13,651 |
| Mar 19, 2026 | 15,169.00 | 15,210.00 | 15,050.00 | 15,116.00 | 15,116.00 | -1.29% | 11,478 |
| Mar 18, 2026 | 15,487.00 | 15,516.00 | 15,288.00 | 15,313.00 | 15,313.00 | -0.70% | 10,540 |
| Mar 17, 2026 | 15,311.00 | 15,499.00 | 15,296.00 | 15,421.00 | 15,421.00 | 0.51% | 9,603 |
| Mar 16, 2026 | 15,274.00 | 15,421.00 | 15,251.00 | 15,342.00 | 15,342.00 | 0.58% | 15,366 |
| Mar 13, 2026 | 15,259.00 | 15,479.00 | 15,219.00 | 15,254.00 | 15,254.00 | -0.80% | 15,970 |
| Mar 12, 2026 | 15,475.00 | 15,505.00 | 15,329.00 | 15,377.00 | 15,377.00 | -0.98% | 6,845 |
| Mar 11, 2026 | 15,583.00 | 15,612.00 | 15,476.48 | 15,529.00 | 15,529.00 | -0.90% | 18,541 |
| Mar 10, 2026 | 15,635.00 | 15,670.00 | 15,526.00 | 15,670.00 | 15,670.00 | 1.63% | 16,373 |
| Mar 9, 2026 | 15,239.00 | 15,433.00 | 15,000.00 | 15,418.00 | 15,418.00 | -0.40% | 30,062 |
| Mar 6, 2026 | 15,696.00 | 15,706.00 | 15,400.00 | 15,480.00 | 15,480.00 | -0.95% | 12,575 |
| Mar 5, 2026 | 15,727.00 | 15,813.00 | 15,610.00 | 15,629.00 | 15,629.00 | -0.84% | 8,394 |
| Mar 4, 2026 | 15,585.00 | 15,790.00 | 15,569.00 | 15,762.00 | 15,762.00 | 1.48% | 23,150 |
| Mar 3, 2026 | 15,606.00 | 15,616.00 | 15,379.00 | 15,532.00 | 15,532.00 | -1.19% | 22,881 |
| Mar 2, 2026 | 15,549.00 | 15,769.00 | 15,482.00 | 15,719.00 | 15,719.00 | -0.35% | 18,726 |
| Feb 27, 2026 | 15,825.00 | 15,843.00 | 15,669.37 | 15,774.00 | 15,774.00 | -0.35% | 7,804 |
| Feb 26, 2026 | 15,915.00 | 15,971.00 | 15,744.00 | 15,830.00 | 15,830.00 | -0.47% | 14,982 |
| Feb 25, 2026 | 15,815.00 | 15,905.00 | 15,815.00 | 15,904.00 | 15,904.00 | 0.89% | 11,684 |
| Feb 24, 2026 | 15,711.00 | 15,791.00 | 15,622.00 | 15,764.00 | 15,764.00 | 0.42% | 7,796 |
| Feb 23, 2026 | 15,766.00 | 15,869.00 | 15,638.00 | 15,698.00 | 15,698.00 | -0.60% | 29,821 |
| Feb 20, 2026 | 15,789.00 | 15,858.00 | 15,671.00 | 15,792.00 | 15,792.00 | 0.28% | 32,837 |
| Feb 19, 2026 | 15,805.00 | 15,831.00 | 15,700.00 | 15,748.00 | 15,748.00 | -0.49% | 8,043 |
| Feb 18, 2026 | 15,732.00 | 15,836.00 | 15,708.00 | 15,826.00 | 15,826.00 | 0.95% | 9,749 |
| Feb 17, 2026 | 15,621.00 | 15,709.00 | 15,530.43 | 15,677.00 | 15,677.00 | 0.05% | 9,627 |
| Feb 16, 2026 | 15,723.00 | 15,756.00 | 15,651.00 | 15,669.00 | 15,669.00 | -0.38% | 13,359 |
| Feb 13, 2026 | 15,664.00 | 15,834.00 | 15,595.00 | 15,728.00 | 15,728.00 | -0.16% | 16,950 |
| Feb 12, 2026 | 15,975.11 | 16,000.00 | 15,730.00 | 15,753.00 | 15,753.00 | -1.09% | 14,599 |
| Feb 11, 2026 | 15,953.00 | 16,022.00 | 15,849.00 | 15,926.00 | 15,926.00 | -0.26% | 10,255 |
| Feb 10, 2026 | 15,977.00 | 16,016.00 | 15,945.00 | 15,968.00 | 15,968.00 | -0.04% | 11,999 |
| Feb 9, 2026 | 15,890.00 | 15,986.00 | 15,817.00 | 15,974.00 | 15,974.00 | 1.04% | 17,646 |
| Feb 6, 2026 | 15,563.00 | 15,826.00 | 15,534.00 | 15,809.00 | 15,809.00 | 1.11% | 19,687 |
| Feb 5, 2026 | 15,800.00 | 15,821.00 | 15,544.00 | 15,636.00 | 15,636.00 | -1.06% | 17,157 |
| Feb 4, 2026 | 15,905.00 | 15,910.00 | 15,801.00 | 15,803.00 | 15,803.00 | -0.60% | 19,077 |
| Feb 3, 2026 | 16,048.00 | 16,064.00 | 15,885.00 | 15,899.00 | 15,899.00 | -0.64% | 16,581 |
| Feb 2, 2026 | 15,760.00 | 16,006.00 | 15,744.00 | 16,001.00 | 16,001.00 | 0.64% | 28,946 |
| Jan 30, 2026 | 15,831.00 | 15,945.00 | 15,828.00 | 15,899.00 | 15,899.00 | 0.48% | 13,597 |
| Jan 29, 2026 | 16,044.00 | 16,058.00 | 15,758.00 | 15,823.00 | 15,823.00 | -1.06% | 20,794 |
| Jan 28, 2026 | 16,064.00 | 16,074.00 | 15,989.00 | 15,993.00 | 15,993.00 | -0.12% | 19,610 |
| Jan 27, 2026 | 15,976.00 | 16,017.00 | 15,955.00 | 16,012.00 | 16,012.00 | 0.48% | 10,214 |
| Jan 26, 2026 | 15,847.00 | 15,953.00 | 15,796.00 | 15,935.00 | 15,935.00 | 0.34% | 19,719 |
| Jan 23, 2026 | 15,872.31 | 15,899.00 | 15,806.00 | 15,881.00 | 15,881.00 | 0.08% | 9,839 |