iShares S&P 500 Consumer Staples Sector UCITS ETF (LON:IUCS)
London · Delayed Price · Currency is GBP · Price in USD 9.92
+0.04 (0.46%)
At close: Apr 2, 2026
LON:IUCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.86 | 9.94 | 9.85 | 9.92 | 9.92 | 0.46% | 352,696 |
| Apr 1, 2026 | 10.01 | 10.05 | 9.84 | 9.88 | 9.88 | -0.40% | 703,334 |
| Mar 31, 2026 | 10.05 | 10.05 | 9.86 | 9.92 | 9.92 | -0.82% | 866,848 |
| Mar 30, 2026 | 9.95 | 10.03 | 9.86 | 10.00 | 10.00 | 0.72% | 2,634,136 |
| Mar 27, 2026 | 9.83 | 9.94 | 9.81 | 9.93 | 9.93 | 0.41% | 308,789 |
| Mar 26, 2026 | 9.86 | 9.94 | 9.84 | 9.89 | 9.89 | 0.33% | 823,152 |
| Mar 25, 2026 | 9.86 | 9.87 | 9.76 | 9.86 | 9.86 | -0.50% | 83,436 |
| Mar 24, 2026 | 9.81 | 9.92 | 9.76 | 9.91 | 9.91 | 0.92% | 359,869 |
| Mar 23, 2026 | 9.76 | 10.07 | 9.72 | 9.82 | 9.82 | -0.13% | 305,582 |
| Mar 20, 2026 | 9.86 | 9.88 | 9.80 | 9.83 | 9.83 | -0.48% | 774,650 |
| Mar 19, 2026 | 9.93 | 9.97 | 9.84 | 9.88 | 9.88 | -1.35% | 52,738 |
| Mar 18, 2026 | 10.20 | 10.22 | 9.98 | 10.01 | 10.01 | -2.53% | 99,532 |
| Mar 17, 2026 | 10.21 | 10.30 | 10.20 | 10.27 | 10.27 | 0.64% | 89,881 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.21 | 10.21 | 10.21 | -0.20% | 549,019 |
| Mar 13, 2026 | 10.16 | 10.24 | 10.16 | 10.23 | 10.23 | 0.54% | 149,077 |
| Mar 12, 2026 | 10.13 | 10.21 | 10.05 | 10.17 | 10.17 | - | 83,786 |
| Mar 11, 2026 | 10.28 | 10.31 | 10.13 | 10.17 | 10.17 | -1.50% | 41,682 |
| Mar 10, 2026 | 10.30 | 10.34 | 10.26 | 10.33 | 10.33 | 0.83% | 396,312 |
| Mar 9, 2026 | 10.14 | 10.26 | 10.14 | 10.24 | 10.24 | 0.34% | 109,109 |
| Mar 6, 2026 | 10.20 | 10.21 | 10.09 | 10.21 | 10.21 | -0.15% | 280,883 |
| Mar 5, 2026 | 10.43 | 10.44 | 10.22 | 10.22 | 10.22 | -2.25% | 219,026 |
| Mar 4, 2026 | 10.52 | 10.52 | 10.42 | 10.46 | 10.46 | 0.19% | 214,913 |
| Mar 3, 2026 | 10.60 | 10.62 | 10.44 | 10.44 | 10.44 | -1.93% | 111,523 |
| Mar 2, 2026 | 10.71 | 10.76 | 10.64 | 10.64 | 10.64 | -0.84% | 228,316 |
| Feb 27, 2026 | 10.59 | 10.73 | 10.56 | 10.73 | 10.73 | 1.37% | 181,992 |
| Feb 26, 2026 | 10.63 | 10.70 | 10.58 | 10.59 | 10.59 | -0.19% | 90,836 |
| Feb 25, 2026 | 10.77 | 10.77 | 10.58 | 10.61 | 10.61 | -0.80% | 260,540 |
| Feb 24, 2026 | 10.63 | 10.70 | 10.58 | 10.69 | 10.69 | 1.09% | 89,752 |
| Feb 23, 2026 | 10.46 | 10.60 | 10.44 | 10.58 | 10.58 | 1.59% | 5,088,019 |
| Feb 20, 2026 | 10.48 | 10.48 | 10.40 | 10.41 | 10.41 | -0.62% | 128,194 |
| Feb 19, 2026 | 10.50 | 10.57 | 10.41 | 10.48 | 10.48 | -0.43% | 218,296 |
| Feb 18, 2026 | 10.56 | 10.58 | 10.52 | 10.52 | 10.52 | -0.09% | 27,705 |
| Feb 17, 2026 | 10.74 | 10.80 | 10.53 | 10.53 | 10.53 | -2.18% | 73,496 |
| Feb 16, 2026 | 10.77 | 10.77 | 10.72 | 10.77 | 10.77 | - | 260,868 |
| Feb 13, 2026 | 10.71 | 10.78 | 10.64 | 10.77 | 10.77 | -0.14% | 840,300 |
| Feb 12, 2026 | 10.58 | 10.79 | 10.56 | 10.78 | 10.78 | 1.99% | 159,845 |
| Feb 11, 2026 | 10.42 | 10.57 | 10.38 | 10.57 | 10.57 | 1.54% | 186,196 |
| Feb 10, 2026 | 10.48 | 10.50 | 10.40 | 10.41 | 10.41 | -0.38% | 181,790 |
| Feb 9, 2026 | 10.57 | 10.59 | 10.45 | 10.45 | 10.45 | -0.81% | 261,314 |
| Feb 6, 2026 | 10.47 | 10.57 | 10.38 | 10.54 | 10.54 | 1.06% | 381,229 |
| Feb 5, 2026 | 10.42 | 10.51 | 10.39 | 10.43 | 10.43 | 0.05% | 1,859,366 |
| Feb 4, 2026 | 10.31 | 10.44 | 10.28 | 10.42 | 10.42 | 0.97% | 1,667,207 |
| Feb 3, 2026 | 10.12 | 10.33 | 10.08 | 10.32 | 10.32 | 2.79% | 200,245 |
| Feb 2, 2026 | 9.95 | 10.04 | 9.95 | 10.04 | 10.04 | 1.79% | 199,205 |
| Jan 30, 2026 | 9.81 | 9.87 | 9.80 | 9.86 | 9.86 | -0.10% | 293,986 |
| Jan 29, 2026 | 9.88 | 9.90 | 9.82 | 9.87 | 9.87 | -0.02% | 122,389 |
| Jan 28, 2026 | 9.87 | 9.93 | 9.86 | 9.88 | 9.88 | 0.16% | 302,737 |
| Jan 27, 2026 | 9.87 | 9.88 | 9.82 | 9.86 | 9.86 | -0.36% | 253,787 |
| Jan 26, 2026 | 9.89 | 9.94 | 9.87 | 9.90 | 9.90 | 0.56% | 193,073 |
| Jan 23, 2026 | 9.81 | 9.85 | 9.80 | 9.84 | 9.84 | 0.05% | 281,516 |