iShares S&P 500 Materials Sector UCITS ETF (LON:IMSU)
London · Delayed Price · Currency is GBP · Price in GBX 843.00
+12.50 (1.51%)
Apr 1, 2026, 4:27 PM GMT
LON:IMSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 843.00 | 843.25 | 835.25 | 840.34 | - | 1.19% | 28,912 |
| Mar 31, 2026 | 833.75 | 840.50 | 825.00 | 830.50 | 830.50 | -0.23% | 7,283 |
| Mar 30, 2026 | 821.50 | 833.81 | 816.42 | 832.38 | 832.38 | 1.84% | 30,043 |
| Mar 27, 2026 | 817.00 | 828.00 | 813.05 | 817.38 | 817.38 | 0.23% | 17,709 |
| Mar 26, 2026 | 812.25 | 822.66 | 809.50 | 815.50 | 815.50 | -0.02% | 25,194 |
| Mar 25, 2026 | 808.25 | 819.00 | 802.25 | 815.63 | 815.63 | 1.37% | 7,742 |
| Mar 24, 2026 | 793.50 | 804.79 | 783.50 | 804.63 | 804.63 | 2.40% | 3,386 |
| Mar 23, 2026 | 770.50 | 802.41 | 767.75 | 785.75 | 785.75 | -0.03% | 5,241 |
| Mar 20, 2026 | 791.50 | 794.50 | 785.65 | 786.00 | 786.00 | -0.02% | 8,809 |
| Mar 19, 2026 | 801.50 | 810.00 | 782.05 | 786.13 | 786.13 | -3.34% | 28,158 |
| Mar 18, 2026 | 824.75 | 827.25 | 811.28 | 813.25 | 813.25 | -1.03% | 38,443 |
| Mar 17, 2026 | 820.00 | 831.21 | 812.50 | 821.75 | 821.75 | 0.34% | 15,577 |
| Mar 16, 2026 | 822.75 | 833.83 | 817.50 | 819.00 | 819.00 | -0.88% | 6,664 |
| Mar 13, 2026 | 829.00 | 835.75 | 823.75 | 826.25 | 826.25 | -0.53% | 24,432 |
| Mar 12, 2026 | 813.75 | 828.00 | 819.00 | 830.63 | 830.63 | 1.71% | 70,346 |
| Mar 11, 2026 | 823.75 | 832.25 | 815.98 | 816.63 | 816.63 | -1.18% | 11,823 |
| Mar 10, 2026 | 825.25 | 832.50 | 816.50 | 826.38 | 826.38 | 1.58% | 12,197 |
| Mar 9, 2026 | 810.25 | 818.25 | 803.50 | 813.50 | 813.50 | -1.69% | 47,381 |
| Mar 6, 2026 | 839.75 | 846.00 | 824.00 | 827.50 | 827.50 | -2.24% | 34,977 |
| Mar 5, 2026 | 861.00 | 865.00 | 846.50 | 846.50 | 846.50 | -2.03% | 125,930 |
| Mar 4, 2026 | 856.00 | 868.75 | 856.00 | 864.00 | 864.00 | 0.61% | 29,534 |
| Mar 3, 2026 | 871.25 | 866.50 | 848.75 | 858.75 | 858.75 | -2.30% | 10,996 |
| Mar 2, 2026 | 891.25 | 893.50 | 872.49 | 879.00 | 879.00 | -0.17% | 19,168 |
| Feb 27, 2026 | 873.75 | 881.25 | 867.00 | 880.50 | 880.50 | 1.27% | 21,343 |
| Feb 26, 2026 | 871.25 | 879.75 | 865.02 | 869.50 | 869.50 | -0.37% | 23,106 |
| Feb 25, 2026 | 879.50 | 884.50 | 867.95 | 872.75 | 872.75 | -0.11% | 23,602 |
| Feb 24, 2026 | 870.75 | 877.94 | 870.75 | 873.75 | 873.75 | 1.01% | 18,618 |
| Feb 23, 2026 | 864.75 | 872.35 | 861.01 | 865.00 | 865.00 | 0.41% | 36,962 |
| Feb 20, 2026 | 869.25 | 874.88 | 860.73 | 861.50 | 861.50 | -0.88% | 41,593 |
| Feb 19, 2026 | 875.25 | 875.25 | 866.07 | 869.13 | 869.13 | 0.03% | 55,818 |
| Feb 18, 2026 | 863.75 | 871.00 | 860.50 | 868.88 | 868.88 | 1.00% | 41,229 |
| Feb 17, 2026 | 863.00 | 869.00 | 851.25 | 860.25 | 860.25 | -0.29% | 18,433 |
| Feb 16, 2026 | 866.75 | 866.75 | 860.75 | 862.75 | 862.75 | -0.43% | 10,500 |
| Feb 13, 2026 | 855.60 | 866.50 | 850.75 | 866.50 | 866.50 | 1.05% | 39,248 |
| Feb 12, 2026 | 868.28 | 871.75 | 857.50 | 857.50 | 857.50 | -0.46% | 21,131 |
| Feb 11, 2026 | 857.50 | 866.07 | 856.14 | 861.50 | 861.50 | 1.35% | 57,654 |
| Feb 10, 2026 | 842.75 | 850.00 | 839.50 | 850.00 | 850.00 | 1.34% | 100,998 |
| Feb 9, 2026 | 836.50 | 839.07 | 833.13 | 838.75 | 838.75 | 0.69% | 150,488 |
| Feb 6, 2026 | 828.25 | 835.25 | 825.50 | 833.00 | 833.00 | 0.82% | 15,297 |
| Feb 5, 2026 | 841.50 | 843.25 | 826.25 | 826.25 | 826.25 | -1.49% | 24,821 |
| Feb 4, 2026 | 825.50 | 840.74 | 825.25 | 838.75 | 838.75 | 1.12% | 103,336 |
| Feb 3, 2026 | 816.50 | 832.25 | 813.00 | 829.50 | 829.50 | 2.30% | 9,102 |
| Feb 2, 2026 | 794.45 | 810.25 | 792.50 | 810.88 | 810.88 | 1.30% | 10,816 |
| Jan 30, 2026 | 798.25 | 803.75 | 795.25 | 800.50 | 800.50 | -0.56% | 137,560 |
| Jan 29, 2026 | 814.50 | 823.50 | 801.50 | 805.00 | 805.00 | -0.53% | 17,505 |
| Jan 28, 2026 | 809.50 | 811.00 | 805.43 | 809.25 | 809.25 | -0.12% | 60,106 |
| Jan 27, 2026 | 816.25 | 817.75 | 806.25 | 810.25 | 810.25 | -0.70% | 21,697 |
| Jan 26, 2026 | 817.75 | 822.75 | 816.00 | 816.00 | 816.00 | 0.26% | 57,364 |
| Jan 23, 2026 | 818.50 | 819.00 | 812.62 | 813.88 | 813.88 | -0.60% | 28,170 |
| Jan 22, 2026 | 816.00 | 823.21 | 815.87 | 818.75 | 818.75 | 0.99% | 56,990 |