iShares S&P 500 Financials Sector UCITS ETF (LON:IUFS)
London · Delayed Price · Currency is GBP · Price in USD 15.11
+0.07 (0.43%)
Aug 8, 2025, 4:35 PM BST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.04 | 15.17 | 15.04 | 15.11 | 15.11 | 0.47% | 39,164 |
| Aug 7, 2025 | 15.19 | 15.37 | 15.04 | 15.04 | 15.04 | -0.99% | 256,428 |
| Aug 6, 2025 | 15.19 | 15.21 | 15.10 | 15.19 | 15.19 | 0.93% | 285,292 |
| Aug 5, 2025 | 15.20 | 15.21 | 15.03 | 15.05 | 15.05 | -0.46% | 104,817 |
| Aug 4, 2025 | 15.07 | 15.16 | 15.05 | 15.12 | 15.12 | 0.93% | 161,138 |
| Aug 1, 2025 | 15.28 | 15.31 | 14.93 | 14.98 | 14.98 | -2.73% | 92,830 |
| Jul 31, 2025 | 15.34 | 15.49 | 15.30 | 15.40 | 15.40 | -0.39% | 147,039 |
| Jul 30, 2025 | 15.43 | 15.49 | 15.39 | 15.46 | 15.46 | - | 137,954 |
| Jul 29, 2025 | 15.52 | 15.57 | 15.46 | 15.46 | 15.46 | -0.58% | 65,651 |
| Jul 28, 2025 | 15.68 | 15.69 | 15.53 | 15.55 | 15.55 | -0.13% | 445,274 |
| Jul 25, 2025 | 15.55 | 15.60 | 15.50 | 15.57 | 15.57 | -0.19% | 61,436 |
| Jul 24, 2025 | 15.51 | 15.62 | 15.49 | 15.60 | 15.60 | 1.17% | 83,810 |
| Jul 23, 2025 | 15.46 | 15.51 | 15.38 | 15.42 | 15.42 | 0.33% | 97,066 |
| Jul 22, 2025 | 15.33 | 15.41 | 15.31 | 15.37 | 15.37 | -0.52% | 170,420 |
| Jul 21, 2025 | 15.39 | 15.46 | 15.36 | 15.45 | 15.45 | 0.52% | 37,449 |
| Jul 18, 2025 | 15.41 | 15.46 | 15.33 | 15.37 | 15.37 | 0.65% | 42,662 |
| Jul 17, 2025 | 15.20 | 15.29 | 15.16 | 15.27 | 15.27 | 1.19% | 108,603 |
| Jul 16, 2025 | 15.08 | 15.20 | 15.05 | 15.09 | 15.09 | -0.72% | 267,823 |
| Jul 15, 2025 | 15.36 | 15.43 | 15.15 | 15.20 | 15.20 | -0.98% | 243,888 |
| Jul 14, 2025 | 15.16 | 15.35 | 15.14 | 15.35 | 15.35 | 0.46% | 284,320 |
| Jul 11, 2025 | 15.37 | 15.40 | 15.23 | 15.28 | 15.28 | -0.78% | 2,616,005 |
| Jul 10, 2025 | 15.27 | 15.42 | 15.26 | 15.40 | 15.40 | 0.65% | 179,269 |
| Jul 9, 2025 | 15.27 | 15.36 | 15.26 | 15.30 | 15.30 | -0.07% | 238,825 |
| Jul 8, 2025 | 15.40 | 15.42 | 15.26 | 15.31 | 15.31 | -0.84% | 91,600 |
| Jul 7, 2025 | 15.47 | 15.56 | 15.44 | 15.44 | 15.44 | -0.06% | 157,830 |
| Jul 4, 2025 | 15.49 | 15.50 | 15.41 | 15.45 | 15.45 | -0.58% | 51,057 |
| Jul 3, 2025 | 15.40 | 15.56 | 15.37 | 15.54 | 15.54 | 1.37% | 80,117 |
| Jul 2, 2025 | 15.48 | 15.49 | 15.31 | 15.33 | 15.33 | - | 313,588 |
| Jul 1, 2025 | 15.30 | 15.34 | 15.25 | 15.33 | 15.33 | 0.39% | 978,769 |
| Jun 30, 2025 | 15.23 | 15.32 | 15.21 | 15.27 | 15.27 | 0.26% | 267,608 |
| Jun 27, 2025 | 15.19 | 15.25 | 15.12 | 15.23 | 15.23 | 0.66% | 153,652 |
| Jun 26, 2025 | 15.06 | 15.14 | 15.04 | 15.13 | 15.13 | 0.73% | 142,930 |
| Jun 25, 2025 | 15.10 | 15.10 | 15.01 | 15.02 | 15.02 | -0.27% | 205,988 |
| Jun 24, 2025 | 14.99 | 15.07 | 14.95 | 15.06 | 15.06 | 2.52% | 152,133 |
| Jun 23, 2025 | 14.60 | 14.77 | 14.60 | 14.69 | 14.69 | -0.14% | 362,315 |
| Jun 20, 2025 | 14.61 | 14.73 | 14.58 | 14.71 | 14.71 | 1.52% | 124,073 |
| Jun 19, 2025 | 14.61 | 14.63 | 14.49 | 14.49 | 14.49 | -1.50% | 57,456 |
| Jun 18, 2025 | 14.65 | 14.80 | 14.63 | 14.71 | 14.71 | 0.48% | 75,806 |
| Jun 17, 2025 | 14.64 | 14.71 | 14.59 | 14.64 | 14.64 | -0.95% | 677,871 |
| Jun 16, 2025 | 14.61 | 14.82 | 14.61 | 14.78 | 14.78 | 0.89% | 1,390,510 |
| Jun 13, 2025 | 14.63 | 14.69 | 14.53 | 14.65 | 14.65 | -1.08% | 209,864 |
| Jun 12, 2025 | 14.81 | 14.84 | 14.72 | 14.81 | 14.81 | -0.74% | 146,551 |
| Jun 11, 2025 | 14.82 | 14.94 | 14.82 | 14.92 | 14.92 | 0.40% | 305,104 |
| Jun 10, 2025 | 14.85 | 14.88 | 14.83 | 14.86 | 14.86 | 0.13% | 63,147 |
| Jun 9, 2025 | 14.97 | 14.99 | 14.78 | 14.84 | 14.84 | -0.47% | 75,615 |
| Jun 6, 2025 | 14.82 | 14.97 | 14.80 | 14.91 | 14.91 | 0.74% | 103,291 |
| Jun 5, 2025 | 14.81 | 14.87 | 14.71 | 14.80 | 14.80 | -0.47% | 262,360 |
| Jun 4, 2025 | 14.87 | 14.95 | 14.87 | 14.87 | 14.87 | 0.27% | 127,761 |
| Jun 3, 2025 | 14.79 | 14.87 | 14.71 | 14.83 | 14.83 | 0.54% | 100,218 |
| Jun 2, 2025 | 14.74 | 14.80 | 14.66 | 14.75 | 14.75 | -0.27% | 85,486 |