iShares S&P 500 Materials Sector UCITS ETF (LON:IMSU)
London · Delayed Price · Currency is GBP · Price in GBX 851.50
+9.25 (1.10%)
Sep 23, 2026, 3:44 PM GMT
LON:IMSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 853.50 | 853.50 | 848.00 | 851.50 | - | 1.10% | 450 |
| Sep 22, 2026 | 834.00 | 842.25 | 834.00 | 842.25 | 842.25 | 1.08% | 1,657 |
| Sep 21, 2026 | 836.50 | 837.25 | 833.25 | 833.25 | 833.25 | -0.03% | 1,849 |
| Sep 18, 2026 | 846.00 | 845.00 | 833.50 | 833.50 | 833.50 | -1.56% | 51,094 |
| Sep 17, 2026 | 846.25 | 849.00 | 844.00 | 846.75 | 846.75 | 0.42% | 10,820 |
| Sep 16, 2026 | 840.50 | 843.25 | 839.50 | 843.25 | 843.25 | 1.34% | 37,423 |
| Sep 15, 2026 | 831.00 | 837.25 | 831.00 | 832.13 | 832.13 | -0.06% | 2,520 |
| Sep 14, 2026 | 843.00 | 843.75 | 834.00 | 832.63 | 832.63 | -1.05% | 107,606 |
| Sep 11, 2026 | 843.00 | 846.75 | 840.50 | 841.50 | 841.50 | 0.55% | 3,259 |
| Sep 10, 2026 | 847.75 | 854.25 | 836.00 | 836.88 | 836.88 | -1.70% | 1,269 |
| Sep 9, 2026 | 856.25 | 858.25 | 849.76 | 851.38 | 851.38 | -1.29% | 5,463 |
| Sep 8, 2026 | 860.25 | 861.00 | 860.25 | 862.50 | 862.50 | 0.26% | 1,616 |
| Sep 7, 2026 | 860.25 | 861.50 | 860.00 | 860.25 | 860.25 | -0.71% | 546 |
| Sep 4, 2026 | 861.75 | 866.50 | 861.00 | 866.38 | 866.38 | -0.55% | 8,512 |
| Sep 3, 2026 | 874.50 | 881.00 | 869.25 | 871.13 | 871.13 | -0.26% | 11,576 |
| Sep 2, 2026 | 862.25 | 866.50 | 860.00 | 873.38 | 873.38 | 1.56% | 4,828 |
| Sep 1, 2026 | 869.75 | 870.75 | 859.50 | 860.00 | 860.00 | -1.74% | 3,883 |
| Aug 28, 2026 | 877.00 | 881.00 | 875.25 | 875.25 | 875.25 | -0.43% | 6,667 |
| Aug 27, 2026 | 879.50 | 879.50 | 876.00 | 879.00 | 879.00 | -0.65% | 11,313 |
| Aug 26, 2026 | 878.00 | 887.75 | 877.75 | 884.75 | 884.75 | 1.23% | 979,150 |
| Aug 25, 2026 | 876.50 | 877.50 | 869.00 | 874.00 | 874.00 | -0.23% | 14,977 |
| Aug 24, 2026 | 877.00 | 881.75 | 876.08 | 876.00 | 876.00 | 0.20% | 4,212 |
| Aug 21, 2026 | 856.30 | 874.27 | 859.50 | 874.25 | 874.25 | 1.36% | 6,999 |
| Aug 20, 2026 | 856.75 | 862.50 | 849.50 | 862.50 | 862.50 | 0.09% | 9,797 |
| Aug 19, 2026 | 848.75 | 865.25 | 848.00 | 861.75 | 861.75 | 1.56% | 63,466 |
| Aug 18, 2026 | 856.00 | 855.75 | 848.50 | 848.50 | 848.50 | -0.57% | 873,317 |
| Aug 17, 2026 | 858.50 | 858.75 | 854.50 | 853.38 | 853.38 | -0.57% | 15,891 |
| Aug 14, 2026 | 857.00 | 858.25 | 855.75 | 858.25 | 858.25 | -0.12% | 13,272 |
| Aug 13, 2026 | 864.25 | 864.25 | 859.25 | 859.25 | 859.25 | -0.72% | 3,379 |
| Aug 12, 2026 | 874.00 | 878.00 | 865.08 | 865.50 | 865.50 | -0.80% | 9,982 |
| Aug 11, 2026 | 874.25 | 878.99 | 870.50 | 872.50 | 872.50 | 0.35% | 13,519 |
| Aug 10, 2026 | 867.75 | 871.25 | 865.25 | 869.50 | 869.50 | 0.23% | 2,011 |
| Aug 7, 2026 | 859.75 | 869.50 | 859.52 | 867.50 | 867.50 | 0.84% | 4,239 |
| Aug 6, 2026 | 867.00 | 872.25 | 860.25 | 860.25 | 860.25 | -0.38% | 7,395 |
| Aug 5, 2026 | 866.25 | 868.49 | 855.00 | 863.50 | 863.50 | 2.22% | 6,695 |
| Aug 4, 2026 | 841.25 | 844.75 | 836.00 | 844.75 | 844.75 | 1.96% | 10,137 |
| Aug 3, 2026 | 828.67 | 831.25 | 828.50 | 828.50 | 828.50 | 0.67% | 6,214 |
| Jul 31, 2026 | 849.25 | 851.50 | 823.00 | 823.00 | 823.00 | -2.39% | 14,067 |
| Jul 30, 2026 | 854.00 | 857.25 | 843.63 | 843.13 | 843.13 | -1.00% | 7,293 |
| Jul 29, 2026 | 869.25 | 871.00 | 850.86 | 851.63 | 851.63 | -1.94% | 18,826 |
| Jul 28, 2026 | 853.00 | 868.50 | 852.27 | 868.50 | 868.50 | 2.39% | 8,018 |
| Jul 27, 2026 | 850.50 | 856.75 | 848.25 | 848.25 | 848.25 | 0.62% | 6,516 |
| Jul 24, 2026 | 838.00 | 843.00 | 834.75 | 843.00 | 843.00 | 0.84% | 1,272 |
| Jul 23, 2026 | 840.50 | 843.13 | 835.75 | 836.00 | 836.00 | -0.42% | 11,973 |
| Jul 22, 2026 | 833.25 | 841.74 | 827.72 | 839.50 | 839.50 | 0.96% | 3,348 |
| Jul 21, 2026 | 825.75 | 832.25 | 825.75 | 831.50 | 831.50 | 0.54% | 14,859 |
| Jul 20, 2026 | 830.25 | 834.25 | 826.25 | 827.00 | 827.00 | -1.17% | 16,952 |
| Jul 17, 2026 | 835.75 | 842.26 | 828.75 | 836.75 | 836.75 | 0.24% | 7,285 |
| Jul 16, 2026 | 828.00 | 834.75 | 826.25 | 834.75 | 834.75 | 0.57% | 7,044 |
| Jul 15, 2026 | 839.50 | 845.50 | 830.00 | 830.00 | 830.00 | -1.54% | 4,618 |