iShares S&P 500 Industrials Sector UCITS ETF (LON:IISU)
London · Delayed Price · Currency is GBP · Price in GBX 1,094.50
+15.50 (1.44%)
Sep 23, 2026, 4:26 PM GMT
LON:IISU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,085.00 | 1,093.00 | 1,085.00 | 1,092.75 | 1,092.75 | 1.27% | 16,776 |
| Sep 22, 2026 | 1,079.50 | 1,079.50 | 1,077.00 | 1,079.00 | 1,079.00 | 0.05% | 5,645 |
| Sep 21, 2026 | 1,079.33 | 1,080.00 | 1,071.00 | 1,078.50 | 1,078.50 | 0.96% | 6,870 |
| Sep 18, 2026 | 1,072.00 | 1,073.50 | 1,068.50 | 1,068.25 | 1,068.25 | -0.28% | 34,242 |
| Sep 17, 2026 | 1,075.50 | 1,088.50 | 1,069.50 | 1,071.25 | 1,071.25 | 0.02% | 47,327 |
| Sep 16, 2026 | 1,063.50 | 1,071.00 | 1,062.50 | 1,071.00 | 1,071.00 | 1.13% | 75,399 |
| Sep 15, 2026 | 1,064.41 | 1,070.00 | 1,060.00 | 1,059.00 | 1,059.00 | -0.28% | 49,005 |
| Sep 14, 2026 | 1,077.00 | 1,077.50 | 1,058.00 | 1,062.00 | 1,062.00 | -1.53% | 102,436 |
| Sep 11, 2026 | 1,076.50 | 1,083.00 | 1,076.50 | 1,078.50 | 1,078.50 | 0.84% | 14,184 |
| Sep 10, 2026 | 1,079.00 | 1,079.50 | 1,067.50 | 1,069.50 | 1,069.50 | -0.51% | 56,426 |
| Sep 9, 2026 | 1,089.50 | 1,093.00 | 1,074.50 | 1,075.00 | 1,075.00 | -1.83% | 15,128 |
| Sep 8, 2026 | 1,092.35 | 1,095.00 | 1,092.00 | 1,095.00 | 1,095.00 | 0.41% | 10,085 |
| Sep 7, 2026 | 1,095.00 | 1,099.00 | 1,088.00 | 1,090.50 | 1,090.50 | -0.37% | 7,536 |
| Sep 4, 2026 | 1,091.00 | 1,101.00 | 1,089.00 | 1,094.50 | 1,094.50 | 0.55% | 34,339 |
| Sep 3, 2026 | 1,084.00 | 1,088.50 | 1,083.50 | 1,088.50 | 1,088.50 | 0.28% | 13,555 |
| Sep 2, 2026 | 1,085.00 | 1,088.00 | 1,083.00 | 1,085.50 | 1,085.50 | 0.28% | 16,660 |
| Sep 1, 2026 | 1,094.50 | 1,098.50 | 1,082.50 | 1,082.50 | 1,082.50 | -2.43% | 58,536 |
| Aug 28, 2026 | 1,118.00 | 1,118.00 | 1,111.50 | 1,109.50 | 1,109.50 | -0.63% | 24,656 |
| Aug 27, 2026 | 1,124.50 | 1,128.50 | 1,110.00 | 1,116.50 | 1,116.50 | -0.49% | 93,386 |
| Aug 26, 2026 | 1,109.00 | 1,126.50 | 1,107.00 | 1,122.00 | 1,122.00 | 1.13% | 14,529 |
| Aug 25, 2026 | 1,110.50 | 1,123.50 | 1,109.00 | 1,109.50 | 1,109.50 | 0.05% | 104,267 |
| Aug 24, 2026 | 1,117.00 | 1,118.00 | 1,111.50 | 1,109.00 | 1,109.00 | -0.81% | 113,694 |
| Aug 21, 2026 | 1,116.50 | 1,120.00 | 1,116.00 | 1,118.00 | 1,118.00 | -0.84% | 214,314 |
| Aug 20, 2026 | 1,132.50 | 1,133.50 | 1,123.50 | 1,127.50 | 1,127.50 | -0.92% | 25,340 |
| Aug 19, 2026 | 1,147.00 | 1,151.50 | 1,148.00 | 1,138.00 | 1,138.00 | -1.13% | 182,350 |
| Aug 18, 2026 | 1,165.00 | 1,166.50 | 1,151.00 | 1,151.00 | 1,151.00 | -1.24% | 34,141 |
| Aug 17, 2026 | 1,164.18 | 1,165.00 | 1,163.50 | 1,165.50 | 1,165.50 | 0.02% | 26,415 |
| Aug 14, 2026 | 1,167.00 | 1,167.00 | 1,162.50 | 1,165.25 | 1,165.25 | 0.47% | 182,338 |
| Aug 13, 2026 | 1,171.50 | 1,171.50 | 1,171.50 | 1,159.75 | 1,159.75 | -0.41% | 9,176 |
| Aug 12, 2026 | 1,165.00 | 1,168.50 | 1,162.50 | 1,164.50 | 1,164.50 | 0.06% | 360,949 |
| Aug 11, 2026 | 1,157.47 | 1,171.50 | 1,158.50 | 1,163.75 | 1,163.75 | 0.37% | 15,897 |
| Aug 10, 2026 | 1,162.00 | 1,162.00 | 1,160.00 | 1,159.50 | 1,159.50 | -0.13% | 25,306 |
| Aug 7, 2026 | 1,163.50 | 1,169.50 | 1,154.00 | 1,161.00 | 1,161.00 | -0.60% | 22,190 |
| Aug 6, 2026 | 1,173.50 | 1,184.00 | 1,165.50 | 1,168.00 | 1,168.00 | -0.38% | 23,104 |
| Aug 5, 2026 | 1,175.00 | 1,183.50 | 1,169.50 | 1,172.50 | 1,172.50 | 0.84% | 24,442 |
| Aug 4, 2026 | 1,158.00 | 1,182.00 | 1,153.50 | 1,162.75 | 1,162.75 | 1.64% | 338,359 |
| Aug 3, 2026 | 1,138.50 | 1,144.00 | 1,136.00 | 1,144.00 | 1,144.00 | 1.58% | 20,776 |
| Jul 31, 2026 | 1,126.50 | 1,147.50 | 1,123.00 | 1,126.25 | 1,126.25 | 1.49% | 11,198 |
| Jul 30, 2026 | 1,121.00 | 1,144.00 | 1,109.50 | 1,109.75 | 1,109.75 | -2.01% | 164,021 |
| Jul 29, 2026 | 1,163.00 | 1,166.00 | 1,132.50 | 1,132.50 | 1,132.50 | -2.37% | 97,138 |
| Jul 28, 2026 | 1,165.50 | 1,168.00 | 1,157.50 | 1,160.00 | 1,160.00 | 0.48% | 109,544 |
| Jul 27, 2026 | 1,171.50 | 1,177.50 | 1,153.00 | 1,154.50 | 1,154.50 | -1.03% | 31,964 |
| Jul 24, 2026 | 1,159.50 | 1,167.00 | 1,156.50 | 1,166.50 | 1,166.50 | 1.00% | 20,136 |
| Jul 23, 2026 | 1,131.00 | 1,161.50 | 1,134.50 | 1,155.00 | 1,155.00 | 1.76% | 99,432 |
| Jul 22, 2026 | 1,127.50 | 1,133.00 | 1,126.50 | 1,135.00 | 1,135.00 | 0.09% | 49,717 |
| Jul 21, 2026 | 1,127.50 | 1,145.50 | 1,126.00 | 1,134.00 | 1,134.00 | 0.62% | 68,051 |
| Jul 20, 2026 | 1,129.00 | 1,145.00 | 1,125.00 | 1,127.00 | 1,127.00 | -0.62% | 13,546 |
| Jul 17, 2026 | 1,130.00 | 1,141.00 | 1,125.50 | 1,134.00 | 1,134.00 | 0.09% | 195,761 |
| Jul 16, 2026 | 1,129.50 | 1,134.00 | 1,110.50 | 1,133.00 | 1,133.00 | 0.62% | 35,686 |
| Jul 15, 2026 | 1,141.50 | 1,145.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.55% | 117,587 |