iShares S&P 500 Energy Sector UCITS ETF (LON:IUES)
London · Delayed Price · Currency is GBP · Price in USD 8.70
-0.04 (-0.41%)
Aug 13, 2025, 1:33 PM BST
LON:IUES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.69 | 8.71 | 8.68 | 8.70 | 8.70 | -0.42% | 18,612 |
| Aug 12, 2025 | 8.67 | 8.77 | 8.65 | 8.74 | 8.74 | 0.69% | 97,444 |
| Aug 11, 2025 | 8.74 | 8.77 | 8.64 | 8.68 | 8.68 | -0.46% | 268,791 |
| Aug 8, 2025 | 8.68 | 8.78 | 8.65 | 8.72 | 8.72 | 0.35% | 497,100 |
| Aug 7, 2025 | 8.74 | 8.84 | 8.68 | 8.69 | 8.69 | -1.59% | 294,007 |
| Aug 6, 2025 | 8.80 | 8.88 | 8.79 | 8.83 | 8.83 | 1.38% | 255,412 |
| Aug 5, 2025 | 8.78 | 8.79 | 8.66 | 8.71 | 8.71 | -1.14% | 160,036 |
| Aug 4, 2025 | 8.85 | 8.88 | 8.76 | 8.81 | 8.81 | 0.23% | 148,594 |
| Aug 1, 2025 | 8.96 | 8.99 | 8.76 | 8.79 | 8.79 | -1.90% | 400,753 |
| Jul 31, 2025 | 8.96 | 9.06 | 8.90 | 8.96 | 8.96 | -0.88% | 45,524 |
| Jul 30, 2025 | 9.11 | 9.19 | 9.02 | 9.04 | 9.04 | -0.22% | 270,833 |
| Jul 29, 2025 | 9.04 | 9.09 | 9.01 | 9.06 | 9.06 | 0.22% | 26,852 |
| Jul 28, 2025 | 8.99 | 9.05 | 8.95 | 9.04 | 9.04 | 1.23% | 99,215 |
| Jul 25, 2025 | 8.99 | 9.01 | 8.91 | 8.93 | 8.93 | - | 44,537 |
| Jul 24, 2025 | 8.90 | 8.97 | 8.88 | 8.93 | 8.93 | 0.90% | 73,477 |
| Jul 23, 2025 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | 1.03% | 36,790 |
| Jul 22, 2025 | 8.73 | 8.80 | 8.72 | 8.76 | 8.76 | -0.34% | 102,429 |
| Jul 21, 2025 | 8.83 | 8.88 | 8.76 | 8.79 | 8.79 | -0.90% | 87,565 |
| Jul 18, 2025 | 8.94 | 9.03 | 8.86 | 8.87 | 8.87 | -0.11% | 292,753 |
| Jul 17, 2025 | 8.85 | 8.89 | 8.80 | 8.88 | 8.88 | 0.11% | 61,570 |
| Jul 16, 2025 | 8.91 | 9.05 | 8.85 | 8.87 | 8.87 | -1.22% | 111,261 |
| Jul 15, 2025 | 9.05 | 9.06 | 8.95 | 8.98 | 8.98 | -0.66% | 86,223 |
| Jul 14, 2025 | 9.11 | 9.19 | 9.03 | 9.04 | 9.04 | -1.42% | 335,285 |
| Jul 11, 2025 | 9.10 | 9.18 | 9.06 | 9.17 | 9.17 | 0.77% | 189,581 |
| Jul 10, 2025 | 9.03 | 9.13 | 8.98 | 9.10 | 9.10 | 0.44% | 226,995 |
| Jul 9, 2025 | 9.07 | 9.13 | 9.04 | 9.06 | 9.06 | 0.55% | 123,370 |
| Jul 8, 2025 | 8.86 | 9.06 | 8.82 | 9.01 | 9.01 | 1.69% | 233,368 |
| Jul 7, 2025 | 8.89 | 8.93 | 8.85 | 8.86 | 8.86 | -0.11% | 277,102 |
| Jul 4, 2025 | 8.91 | 8.92 | 8.84 | 8.87 | 8.87 | -1.00% | 55,493 |
| Jul 3, 2025 | 8.90 | 8.97 | 8.90 | 8.96 | 8.96 | 1.70% | 146,766 |
| Jul 2, 2025 | 8.79 | 8.90 | 8.77 | 8.81 | 8.81 | 0.80% | 315,783 |
| Jul 1, 2025 | 8.72 | 8.77 | 8.64 | 8.74 | 8.74 | - | 388,119 |
| Jun 30, 2025 | 8.78 | 8.81 | 8.69 | 8.74 | 8.74 | 0.11% | 187,707 |
| Jun 27, 2025 | 8.84 | 8.85 | 8.73 | 8.73 | 8.73 | -0.68% | 93,002 |
| Jun 26, 2025 | 8.70 | 8.80 | 8.69 | 8.79 | 8.79 | 1.03% | 238,791 |
| Jun 25, 2025 | 8.76 | 8.77 | 8.66 | 8.70 | 8.70 | -0.91% | 153,318 |
| Jun 24, 2025 | 8.79 | 8.84 | 8.72 | 8.78 | 8.78 | -2.88% | 405,185 |
| Jun 23, 2025 | 9.06 | 9.22 | 8.92 | 9.04 | 9.04 | -0.11% | 986,013 |
| Jun 20, 2025 | 8.99 | 9.07 | 8.99 | 9.05 | 9.05 | -0.66% | 191,056 |
| Jun 19, 2025 | 9.01 | 9.11 | 9.01 | 9.11 | 9.11 | 1.22% | 50,074 |
| Jun 18, 2025 | 9.06 | 9.11 | 8.99 | 9.00 | 9.00 | -0.66% | 137,972 |
| Jun 17, 2025 | 8.92 | 9.10 | 8.92 | 9.06 | 9.06 | 1.80% | 302,470 |
| Jun 16, 2025 | 9.08 | 9.09 | 8.90 | 8.90 | 8.90 | -0.34% | 432,478 |
| Jun 13, 2025 | 9.02 | 9.13 | 8.88 | 8.93 | 8.93 | 1.36% | 425,176 |
| Jun 12, 2025 | 8.77 | 8.81 | 8.69 | 8.81 | 8.81 | 1.61% | 91,102 |
| Jun 11, 2025 | 8.65 | 8.74 | 8.63 | 8.67 | 8.67 | -0.46% | 56,163 |
| Jun 10, 2025 | 8.52 | 8.71 | 8.50 | 8.71 | 8.71 | 2.23% | 70,817 |
| Jun 9, 2025 | 8.48 | 8.54 | 8.45 | 8.52 | 8.52 | 0.47% | 115,600 |
| Jun 6, 2025 | 8.35 | 8.49 | 8.33 | 8.48 | 8.48 | 1.44% | 284,942 |
| Jun 5, 2025 | 8.35 | 8.40 | 8.31 | 8.36 | 8.36 | -0.48% | 115,841 |