iShares S&P 500 Consumer Staples Sector UCITS ETF (LON:IUCS)
London · Delayed Price · Currency is GBP · Price in USD 10.03
+0.04 (0.40%)
Sep 23, 2026, 10:02 AM GMT
LON:IUCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | - | 0.45% | 3,784 |
| Sep 22, 2026 | 9.94 | 10.01 | 9.91 | 9.99 | 9.99 | 0.83% | 38,381 |
| Sep 21, 2026 | 9.93 | 9.94 | 9.87 | 9.90 | 9.90 | -0.65% | 264,801 |
| Sep 18, 2026 | 9.98 | 9.98 | 9.94 | 9.97 | 9.97 | 0.13% | 47,112 |
| Sep 17, 2026 | 10.03 | 10.05 | 9.95 | 9.96 | 9.96 | -1.04% | 16,863 |
| Sep 16, 2026 | 10.05 | 10.07 | 10.03 | 10.06 | 10.06 | -0.25% | 65,281 |
| Sep 15, 2026 | 10.09 | 10.11 | 10.03 | 10.09 | 10.09 | -0.25% | 32,095 |
| Sep 14, 2026 | 10.04 | 10.18 | 10.04 | 10.11 | 10.11 | 1.35% | 1,608,776 |
| Sep 11, 2026 | 9.98 | 10.01 | 9.96 | 9.98 | 9.98 | 0.10% | 18,328 |
| Sep 10, 2026 | 9.97 | 10.03 | 9.94 | 9.97 | 9.97 | 0.53% | 93,107 |
| Sep 9, 2026 | 10.00 | 10.02 | 9.90 | 9.91 | 9.91 | -0.85% | 222,644 |
| Sep 8, 2026 | 10.02 | 10.04 | 9.99 | 10.00 | 10.00 | -0.32% | 146,289 |
| Sep 7, 2026 | 10.04 | 10.07 | 10.02 | 10.03 | 10.03 | -0.69% | 32,257 |
| Sep 4, 2026 | 10.16 | 10.16 | 10.09 | 10.10 | 10.10 | -0.93% | 183,180 |
| Sep 3, 2026 | 10.16 | 10.20 | 10.09 | 10.20 | 10.20 | 0.10% | 109,776 |
| Sep 2, 2026 | 10.17 | 10.20 | 10.11 | 10.19 | 10.19 | -0.20% | 88,718 |
| Sep 1, 2026 | 10.12 | 10.25 | 10.11 | 10.21 | 10.21 | 0.79% | 158,356 |
| Aug 28, 2026 | 10.14 | 10.17 | 10.10 | 10.13 | 10.13 | -0.34% | 623,826 |
| Aug 27, 2026 | 10.21 | 10.21 | 10.12 | 10.16 | 10.16 | -0.97% | 27,408 |
| Aug 26, 2026 | 10.30 | 10.34 | 10.25 | 10.26 | 10.26 | -0.19% | 102,224 |
| Aug 25, 2026 | 10.36 | 10.38 | 10.26 | 10.28 | 10.28 | -0.68% | 9,764 |
| Aug 24, 2026 | 10.23 | 10.35 | 10.23 | 10.35 | 10.35 | 1.87% | 64,705 |
| Aug 21, 2026 | 10.13 | 10.18 | 10.12 | 10.16 | 10.16 | -0.20% | 25,956 |
| Aug 20, 2026 | 10.32 | 10.34 | 10.12 | 10.18 | 10.18 | -1.74% | 199,076 |
| Aug 19, 2026 | 10.34 | 10.42 | 10.27 | 10.36 | 10.36 | 0.73% | 116,217 |
| Aug 18, 2026 | 10.18 | 10.31 | 10.18 | 10.29 | 10.29 | 1.33% | 2,014,017 |
| Aug 17, 2026 | 10.28 | 10.28 | 10.15 | 10.15 | 10.15 | -1.46% | 81,914 |
| Aug 14, 2026 | 10.29 | 10.31 | 10.28 | 10.30 | 10.30 | 0.49% | 45,197 |
| Aug 13, 2026 | 10.20 | 10.30 | 10.21 | 10.25 | 10.25 | 0.89% | 225,804 |
| Aug 12, 2026 | 10.15 | 10.16 | 10.09 | 10.16 | 10.16 | 0.59% | 365,961 |
| Aug 11, 2026 | 10.15 | 10.17 | 10.10 | 10.10 | 10.10 | -0.54% | 51,452 |
| Aug 10, 2026 | 10.19 | 10.19 | 10.10 | 10.16 | 10.16 | -0.05% | 397,460 |
| Aug 7, 2026 | 10.18 | 10.18 | 10.10 | 10.16 | 10.16 | -0.15% | 189,702 |
| Aug 6, 2026 | 10.26 | 10.33 | 10.18 | 10.18 | 10.18 | 0.35% | 231,365 |
| Aug 5, 2026 | 10.20 | 10.31 | 10.13 | 10.14 | 10.14 | 0.35% | 178,698 |
| Aug 4, 2026 | 10.12 | 10.15 | 10.02 | 10.11 | 10.11 | -0.64% | 163,619 |
| Aug 3, 2026 | 10.21 | 10.30 | 10.16 | 10.17 | 10.17 | -0.34% | 136,975 |
| Jul 31, 2026 | 10.25 | 10.25 | 10.10 | 10.21 | 10.21 | -0.10% | 239,761 |
| Jul 30, 2026 | 10.45 | 10.47 | 10.19 | 10.22 | 10.22 | -2.53% | 332,167 |
| Jul 29, 2026 | 10.49 | 10.51 | 10.38 | 10.48 | 10.48 | -0.71% | 481,671 |
| Jul 28, 2026 | 10.26 | 10.65 | 10.26 | 10.56 | 10.56 | 3.13% | 304,867 |
| Jul 27, 2026 | 10.06 | 10.25 | 10.06 | 10.24 | 10.24 | 1.54% | 68,498 |
| Jul 24, 2026 | 10.00 | 10.08 | 9.98 | 10.08 | 10.08 | 1.10% | 102,170 |
| Jul 23, 2026 | 10.11 | 10.11 | 9.92 | 9.97 | 9.97 | -0.89% | 1,066,042 |
| Jul 22, 2026 | 10.08 | 10.15 | 10.04 | 10.06 | 10.06 | 0.05% | 337,905 |
| Jul 21, 2026 | 10.12 | 10.13 | 10.04 | 10.06 | 10.06 | -0.89% | 162,045 |
| Jul 20, 2026 | 10.19 | 10.22 | 10.15 | 10.15 | 10.15 | -1.74% | 368,405 |
| Jul 17, 2026 | 10.37 | 10.45 | 10.30 | 10.33 | 10.33 | 1.23% | 112,693 |
| Jul 16, 2026 | 10.01 | 10.22 | 9.99 | 10.20 | 10.20 | 1.59% | 263,675 |
| Jul 15, 2026 | 9.96 | 10.07 | 9.94 | 10.04 | 10.04 | - | 120,624 |