iShares S&P 500 GBP Hedged UCITS ETF (LON:IGUS)
London · Delayed Price · Currency is GBP · Price in GBX 17,792
-8 (-0.04%)
Sep 23, 2026, 12:41 PM GMT
LON:IGUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,828.00 | 17,847.00 | 17,806.00 | 17,819.00 | - | 0.11% | 3,693 |
| Sep 22, 2026 | 17,814.00 | 17,847.00 | 17,778.00 | 17,800.00 | 17,800.00 | 0.39% | 12,839 |
| Sep 21, 2026 | 17,619.00 | 17,730.00 | 17,619.00 | 17,730.00 | 17,730.00 | 1.35% | 9,765 |
| Sep 18, 2026 | 17,580.00 | 17,580.00 | 17,472.00 | 17,493.00 | 17,493.00 | -0.01% | 5,674 |
| Sep 17, 2026 | 17,430.00 | 17,539.00 | 17,430.00 | 17,495.00 | 17,495.00 | 0.27% | 9,502 |
| Sep 16, 2026 | 17,437.00 | 17,463.00 | 17,425.00 | 17,448.00 | 17,448.00 | 0.30% | 5,141 |
| Sep 15, 2026 | 17,418.00 | 17,460.00 | 17,366.00 | 17,396.00 | 17,396.00 | -0.46% | 5,099 |
| Sep 14, 2026 | 17,439.00 | 17,477.00 | 17,404.62 | 17,477.00 | 17,477.00 | -0.66% | 10,600 |
| Sep 11, 2026 | 17,478.00 | 17,593.00 | 17,478.00 | 17,593.00 | 17,593.00 | 0.86% | 8,010 |
| Sep 10, 2026 | 17,564.00 | 17,564.00 | 17,388.00 | 17,443.00 | 17,443.00 | -0.38% | 5,647 |
| Sep 9, 2026 | 17,598.00 | 17,610.00 | 17,499.00 | 17,509.00 | 17,509.00 | -0.74% | 4,691 |
| Sep 8, 2026 | 17,648.00 | 17,654.00 | 17,634.00 | 17,639.00 | 17,639.00 | -0.03% | 4,240 |
| Sep 7, 2026 | 17,693.00 | 17,697.00 | 17,645.00 | 17,645.00 | 17,645.00 | -0.05% | 4,309 |
| Sep 4, 2026 | 17,751.00 | 17,776.00 | 17,652.00 | 17,654.00 | 17,654.00 | -0.60% | 16,833 |
| Sep 3, 2026 | 17,568.60 | 17,761.00 | 17,565.00 | 17,761.00 | 17,761.00 | 0.94% | 5,119 |
| Sep 2, 2026 | 17,492.00 | 17,595.00 | 17,437.00 | 17,595.00 | 17,595.00 | 0.33% | 12,152 |
| Sep 1, 2026 | 17,614.00 | 17,700.00 | 17,480.80 | 17,537.00 | 17,537.00 | -1.44% | 13,439 |
| Aug 28, 2026 | 17,712.00 | 17,805.00 | 17,691.00 | 17,794.00 | 17,794.00 | 0.58% | 10,356 |
| Aug 27, 2026 | 17,651.00 | 17,719.00 | 17,637.00 | 17,691.00 | 17,691.00 | 0.59% | 9,201 |
| Aug 26, 2026 | 17,572.00 | 17,625.00 | 17,547.00 | 17,587.00 | 17,587.00 | 0.06% | 7,638 |
| Aug 25, 2026 | 17,589.00 | 17,630.00 | 17,551.00 | 17,576.00 | 17,576.00 | 0.17% | 5,805 |
| Aug 24, 2026 | 17,555.38 | 17,568.00 | 17,515.00 | 17,547.00 | 17,547.00 | -0.32% | 13,759 |
| Aug 21, 2026 | 17,543.00 | 17,603.00 | 17,543.00 | 17,603.00 | 17,603.00 | 0.07% | 6,793 |
| Aug 20, 2026 | 17,686.00 | 17,686.00 | 17,590.00 | 17,590.00 | 17,590.00 | -0.65% | 7,867 |
| Aug 19, 2026 | 17,640.00 | 17,738.00 | 17,624.71 | 17,705.00 | 17,705.00 | 0.38% | 6,172 |
| Aug 18, 2026 | 17,703.00 | 17,703.00 | 17,638.00 | 17,638.00 | 17,638.00 | -0.98% | 14,617 |
| Aug 17, 2026 | 17,877.00 | 17,884.00 | 17,809.00 | 17,813.00 | 17,813.00 | -0.17% | 11,717 |
| Aug 14, 2026 | 17,872.00 | 17,899.00 | 17,843.00 | 17,843.00 | 17,843.00 | 0.03% | 13,937 |
| Aug 13, 2026 | 17,789.00 | 17,895.00 | 17,773.00 | 17,837.00 | 17,837.00 | 0.48% | 10,785 |
| Aug 12, 2026 | 17,736.00 | 17,807.00 | 17,732.00 | 17,751.00 | 17,751.00 | 0.08% | 8,420 |
| Aug 11, 2026 | 17,767.00 | 17,795.00 | 17,737.00 | 17,737.00 | 17,737.00 | -0.21% | 7,058 |
| Aug 10, 2026 | 17,794.00 | 17,807.00 | 17,744.00 | 17,774.00 | 17,774.00 | -0.03% | 6,397 |
| Aug 7, 2026 | 17,673.00 | 17,788.00 | 17,665.00 | 17,779.00 | 17,779.00 | 0.59% | 9,641 |
| Aug 6, 2026 | 17,728.00 | 17,744.00 | 17,662.00 | 17,675.00 | 17,675.00 | -0.42% | 7,349 |
| Aug 5, 2026 | 17,803.00 | 17,892.00 | 17,391.00 | 17,750.00 | 17,750.00 | 0.64% | 10,146 |
| Aug 4, 2026 | 17,450.00 | 17,905.00 | 17,416.00 | 17,637.00 | 17,637.00 | 1.61% | 14,707 |
| Aug 3, 2026 | 17,245.00 | 17,364.00 | 17,245.00 | 17,357.00 | 17,357.00 | 1.85% | 15,176 |
| Jul 31, 2026 | 17,109.00 | 17,161.00 | 16,983.00 | 17,042.00 | 17,042.00 | 0.68% | 12,600 |
| Jul 30, 2026 | 16,813.00 | 17,003.00 | 16,769.00 | 16,927.00 | 16,927.00 | 0.21% | 8,022 |
| Jul 29, 2026 | 17,070.00 | 17,087.00 | 16,875.00 | 16,892.00 | 16,892.00 | -0.85% | 8,596 |
| Jul 28, 2026 | 16,963.00 | 17,048.00 | 16,950.00 | 17,036.00 | 17,036.00 | 0.43% | 7,392 |
| Jul 27, 2026 | 17,128.00 | 17,472.00 | 16,940.00 | 16,963.00 | 16,963.00 | -0.65% | 10,554 |
| Jul 24, 2026 | 16,986.00 | 17,346.00 | 16,953.00 | 17,074.00 | 17,074.00 | 0.76% | 6,030 |
| Jul 23, 2026 | 17,151.00 | 17,154.80 | 16,920.00 | 16,946.00 | 16,946.00 | -1.57% | 6,982 |
| Jul 22, 2026 | 17,153.00 | 17,245.00 | 17,111.00 | 17,217.00 | 17,217.00 | 0.19% | 7,963 |
| Jul 21, 2026 | 17,147.00 | 17,185.00 | 17,119.00 | 17,185.00 | 17,185.00 | 0.24% | 7,836 |
| Jul 20, 2026 | 17,096.00 | 17,203.00 | 17,075.00 | 17,143.00 | 17,143.00 | 0.19% | 24,963 |
| Jul 17, 2026 | 17,118.00 | 17,164.84 | 17,085.00 | 17,111.00 | 17,111.00 | -1.33% | 9,226 |
| Jul 16, 2026 | 17,351.00 | 17,602.00 | 17,250.00 | 17,342.00 | 17,342.00 | 0.18% | 7,050 |
| Jul 15, 2026 | 17,312.00 | 17,361.00 | 17,288.00 | 17,311.00 | 17,311.00 | 0.14% | 9,640 |