iShares S&P 500 GBP Hedged UCITS ETF (LON:IGUS)
London · Delayed Price · Currency is GBP · Price in GBX 17,136
+178 (1.05%)
May 14, 2026, 3:43 PM GMT
LON:IGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 17,058.00 | 17,086.00 | 17,048.00 | 17,071.00 | - | 0.67% | 1,949 |
| May 13, 2026 | 16,957.00 | 16,993.00 | 16,868.00 | 16,958.00 | 16,958.00 | 0.91% | 7,815 |
| May 12, 2026 | 16,892.00 | 16,906.00 | 16,783.00 | 16,805.00 | 16,805.00 | -0.97% | 33,813 |
| May 11, 2026 | 16,897.00 | 16,975.00 | 16,871.00 | 16,969.00 | 16,969.00 | 0.44% | 9,887 |
| May 8, 2026 | 16,852.00 | 16,943.00 | 16,804.00 | 16,895.00 | 16,895.00 | 0.14% | 13,807 |
| May 7, 2026 | 16,856.00 | 16,890.00 | 16,813.00 | 16,872.00 | 16,872.00 | 0.54% | 14,938 |
| May 6, 2026 | 16,646.00 | 16,793.00 | 16,603.00 | 16,781.00 | 16,781.00 | 1.28% | 15,657 |
| May 5, 2026 | 16,504.00 | 16,593.00 | 16,487.00 | 16,569.00 | 16,569.00 | -0.08% | 17,053 |
| May 1, 2026 | 16,519.00 | 16,809.00 | 16,469.00 | 16,582.00 | 16,582.00 | 1.21% | 7,997 |
| Apr 30, 2026 | 16,316.00 | 16,439.00 | 16,297.00 | 16,384.00 | 16,384.00 | 0.39% | 18,009 |
| Apr 29, 2026 | 16,374.00 | 16,378.00 | 16,292.00 | 16,320.00 | 16,320.00 | 0.15% | 9,240 |
| Apr 28, 2026 | 16,393.00 | 16,410.00 | 16,296.00 | 16,296.00 | 16,296.00 | -0.35% | 7,714 |
| Apr 27, 2026 | 16,371.00 | 16,405.00 | 16,334.00 | 16,354.00 | 16,354.00 | 0.05% | 9,492 |
| Apr 24, 2026 | 16,281.00 | 16,389.00 | 16,263.00 | 16,346.00 | 16,346.00 | -0.02% | 6,403 |
| Apr 23, 2026 | 16,275.00 | 16,359.00 | 16,220.00 | 16,349.00 | 16,349.00 | 0.31% | 11,057 |
| Apr 22, 2026 | 16,249.00 | 16,314.00 | 16,219.00 | 16,299.00 | 16,299.00 | 0.44% | 7,382 |
| Apr 21, 2026 | 16,301.00 | 16,347.00 | 16,203.00 | 16,228.00 | 16,228.00 | -0.01% | 6,802 |
| Apr 20, 2026 | 16,223.00 | 16,290.00 | 16,181.00 | 16,230.00 | 16,230.00 | -0.54% | 16,281 |
| Apr 17, 2026 | 16,126.00 | 16,327.00 | 16,118.00 | 16,318.00 | 16,318.00 | 1.45% | 21,184 |
| Apr 16, 2026 | 16,109.00 | 16,113.00 | 16,050.00 | 16,085.00 | 16,085.00 | 0.50% | 45,758 |
| Apr 15, 2026 | 15,948.00 | 16,018.00 | 15,912.00 | 16,005.00 | 16,005.00 | 0.66% | 11,423 |
| Apr 14, 2026 | 15,757.00 | 15,902.00 | 15,757.00 | 15,900.00 | 15,900.00 | 1.87% | 26,451 |
| Apr 13, 2026 | 15,530.00 | 15,614.00 | 15,504.00 | 15,608.00 | 15,608.00 | -0.25% | 10,417 |
| Apr 10, 2026 | 15,620.00 | 15,661.00 | 15,620.00 | 15,647.00 | 15,647.00 | 0.40% | 24,747 |
| Apr 9, 2026 | 15,530.00 | 15,584.00 | 15,494.00 | 15,584.00 | 15,584.00 | 0.51% | 19,702 |
| Apr 8, 2026 | 15,554.00 | 15,599.00 | 15,445.00 | 15,505.00 | 15,505.00 | 3.10% | 30,395 |
| Apr 7, 2026 | 15,191.00 | 15,249.00 | 14,967.00 | 15,039.00 | 15,039.00 | -0.27% | 21,479 |
| 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 |