iShares S&P 500 Communication Sector UCITS ETF (LON:IUCM)
London · Delayed Price · Currency is GBP · Price in USD 12.68
-0.02 (-0.13%)
Aug 8, 2025, 9:22 AM BST
LON:IUCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12.78 | 12.79 | 12.62 | 12.69 | 12.69 | 0.08% | 250,791 |
| Aug 6, 2025 | 12.71 | 12.71 | 12.58 | 12.68 | 12.68 | - | 95,079 |
| Aug 5, 2025 | 12.77 | 12.80 | 12.68 | 12.68 | 12.68 | 0.16% | 139,955 |
| Aug 4, 2025 | 12.59 | 12.69 | 12.52 | 12.66 | 12.66 | 1.36% | 182,972 |
| Aug 1, 2025 | 12.59 | 12.61 | 12.34 | 12.49 | 12.49 | -1.65% | 257,138 |
| Jul 31, 2025 | 12.76 | 12.79 | 12.67 | 12.70 | 12.70 | 1.11% | 79,451 |
| Jul 30, 2025 | 12.51 | 12.60 | 12.47 | 12.56 | 12.56 | 0.32% | 44,437 |
| Jul 29, 2025 | 12.53 | 12.59 | 12.51 | 12.52 | 12.52 | 0.08% | 18,324 |
| Jul 28, 2025 | 12.64 | 12.68 | 12.51 | 12.51 | 12.51 | -0.79% | 432,641 |
| Jul 25, 2025 | 12.65 | 12.68 | 12.58 | 12.61 | 12.61 | -0.32% | 71,733 |
| Jul 24, 2025 | 12.66 | 12.79 | 12.63 | 12.65 | 12.65 | 1.04% | 96,030 |
| Jul 23, 2025 | 12.57 | 12.58 | 12.47 | 12.52 | 12.52 | -0.08% | 22,080 |
| Jul 22, 2025 | 12.60 | 12.62 | 12.52 | 12.53 | 12.53 | -0.08% | 553,730 |
| Jul 21, 2025 | 12.39 | 12.55 | 12.38 | 12.54 | 12.54 | 1.62% | 444,603 |
| Jul 18, 2025 | 12.44 | 12.45 | 12.29 | 12.34 | 12.34 | -0.24% | 36,340 |
| Jul 17, 2025 | 12.41 | 12.41 | 12.34 | 12.37 | 12.37 | -0.32% | 72,074 |
| Jul 16, 2025 | 12.34 | 12.45 | 12.34 | 12.41 | 12.41 | -0.16% | 60,335 |
| Jul 15, 2025 | 12.48 | 12.49 | 12.40 | 12.43 | 12.43 | -0.08% | 46,256 |
| Jul 14, 2025 | 12.29 | 12.45 | 12.27 | 12.44 | 12.44 | 1.06% | 144,560 |
| Jul 11, 2025 | 12.36 | 12.37 | 12.26 | 12.31 | 12.31 | -0.49% | 448,245 |
| Jul 10, 2025 | 12.43 | 12.45 | 12.33 | 12.37 | 12.37 | -0.96% | 146,391 |
| Jul 9, 2025 | 12.38 | 12.53 | 12.36 | 12.49 | 12.49 | 1.05% | 167,370 |
| Jul 8, 2025 | 12.45 | 12.49 | 12.33 | 12.36 | 12.36 | -0.96% | 82,654 |
| Jul 7, 2025 | 12.53 | 12.61 | 12.47 | 12.48 | 12.48 | -0.08% | 163,924 |
| Jul 4, 2025 | 12.54 | 12.54 | 12.49 | 12.49 | 12.49 | -0.40% | 72,898 |
| Jul 3, 2025 | 12.50 | 12.54 | 12.49 | 12.54 | 12.54 | 0.40% | 121,605 |
| Jul 2, 2025 | 12.54 | 12.57 | 12.47 | 12.49 | 12.49 | - | 30,946 |
| Jul 1, 2025 | 12.62 | 12.68 | 12.45 | 12.49 | 12.49 | -0.87% | 1,060,988 |
| Jun 30, 2025 | 12.63 | 12.70 | 12.57 | 12.60 | 12.60 | 1.04% | 287,572 |
| Jun 27, 2025 | 12.41 | 12.47 | 12.39 | 12.47 | 12.47 | 1.30% | 30,577 |
| Jun 26, 2025 | 12.23 | 12.32 | 12.21 | 12.31 | 12.31 | 0.65% | 29,864 |
| Jun 25, 2025 | 12.16 | 12.26 | 12.13 | 12.23 | 12.23 | 0.66% | 174,031 |
| Jun 24, 2025 | 12.10 | 12.15 | 12.04 | 12.15 | 12.15 | 2.10% | 57,511 |
| Jun 23, 2025 | 11.84 | 11.94 | 11.79 | 11.90 | 11.90 | -0.42% | 10,130 |
| Jun 20, 2025 | 11.99 | 12.14 | 11.92 | 11.95 | 11.95 | 0.25% | 39,380 |
| Jun 19, 2025 | 12.00 | 12.04 | 11.92 | 11.92 | 11.92 | -1.57% | 12,284 |
| Jun 18, 2025 | 12.11 | 12.16 | 12.09 | 12.11 | 12.11 | -0.33% | 48,319 |
| Jun 17, 2025 | 12.11 | 12.17 | 12.09 | 12.15 | 12.15 | -0.08% | 36,586 |
| Jun 16, 2025 | 12.09 | 12.19 | 12.07 | 12.16 | 12.16 | 0.33% | 674,548 |
| Jun 13, 2025 | 12.01 | 12.13 | 11.96 | 12.12 | 12.12 | -0.16% | 1,724,944 |
| Jun 12, 2025 | 12.20 | 12.20 | 12.14 | 12.14 | 12.14 | -0.98% | 823,729 |
| Jun 11, 2025 | 12.20 | 12.31 | 12.20 | 12.26 | 12.26 | 0.49% | 27,697 |
| Jun 10, 2025 | 12.13 | 12.24 | 12.07 | 12.20 | 12.20 | 0.33% | 81,711 |
| Jun 9, 2025 | 12.11 | 12.19 | 12.10 | 12.16 | 12.16 | 0.58% | 46,566 |
| Jun 6, 2025 | 12.03 | 12.15 | 11.98 | 12.09 | 12.09 | 0.42% | 137,104 |
| Jun 5, 2025 | 11.95 | 12.06 | 11.92 | 12.04 | 12.04 | 1.18% | 139,951 |
| Jun 4, 2025 | 11.85 | 11.99 | 11.82 | 11.90 | 11.90 | 0.59% | 133,478 |
| Jun 3, 2025 | 11.86 | 11.92 | 11.79 | 11.83 | 11.83 | 0.17% | 65,375 |
| Jun 2, 2025 | 11.80 | 11.88 | 11.73 | 11.81 | 11.81 | 0.43% | 929,571 |
| May 30, 2025 | 11.76 | 11.78 | 11.72 | 11.76 | 11.76 | -0.25% | 90,162 |