iShares S&P 500 Financials Sector UCITS ETF (LON:IUFS)
London · Delayed Price · Currency is GBP · Price in USD 16.23
+0.03 (0.15%)
Sep 23, 2026, 1:50 PM GMT
LON:IUFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16.28 | 16.30 | 16.26 | 16.26 | - | 0.34% | 66,054 |
| Sep 22, 2026 | 16.60 | 16.67 | 16.20 | 16.20 | 16.20 | -2.20% | 124,873 |
| Sep 21, 2026 | 16.58 | 16.63 | 16.54 | 16.57 | 16.57 | 0.39% | 131,751 |
| Sep 18, 2026 | 16.55 | 16.55 | 16.41 | 16.50 | 16.50 | -0.18% | 512,730 |
| Sep 17, 2026 | 16.65 | 16.67 | 16.44 | 16.53 | 16.53 | -0.96% | 148,861 |
| Sep 16, 2026 | 16.83 | 16.86 | 16.68 | 16.69 | 16.69 | -0.27% | 237,758 |
| Sep 15, 2026 | 16.81 | 16.88 | 16.72 | 16.74 | 16.74 | -0.86% | 325,312 |
| Sep 14, 2026 | 16.96 | 17.02 | 16.87 | 16.88 | 16.88 | -0.15% | 260,064 |
| Sep 11, 2026 | 16.92 | 17.03 | 16.84 | 16.91 | 16.91 | 0.36% | 215,732 |
| Sep 10, 2026 | 16.96 | 16.99 | 16.81 | 16.85 | 16.85 | -0.24% | 215,510 |
| Sep 9, 2026 | 16.95 | 16.95 | 16.79 | 16.89 | 16.89 | -0.79% | 84,825 |
| Sep 8, 2026 | 17.04 | 17.10 | 16.98 | 17.02 | 17.02 | -0.70% | 284,663 |
| Sep 7, 2026 | 17.12 | 17.17 | 17.06 | 17.14 | 17.14 | -0.15% | 36,995 |
| Sep 4, 2026 | 17.28 | 17.29 | 17.07 | 17.17 | 17.17 | -0.64% | 311,180 |
| Sep 3, 2026 | 17.06 | 17.30 | 17.05 | 17.28 | 17.28 | 1.02% | 240,109 |
| Sep 2, 2026 | 16.96 | 17.22 | 16.92 | 17.10 | 17.10 | 0.53% | 277,132 |
| Sep 1, 2026 | 17.08 | 17.14 | 16.90 | 17.01 | 17.01 | -0.46% | 236,765 |
| Aug 31, 2026 | 17.12 | 17.12 | 17.09 | 17.09 | 17.09 | -0.97% | 3,863 |
| Aug 28, 2026 | 17.13 | 17.27 | 17.10 | 17.26 | 17.26 | 0.47% | 240,222 |
| Aug 27, 2026 | 17.21 | 17.23 | 17.09 | 17.18 | 17.18 | -0.17% | 286,788 |
| Aug 26, 2026 | 17.25 | 17.28 | 17.18 | 17.21 | 17.21 | 0.12% | 201,143 |
| Aug 25, 2026 | 17.22 | 17.25 | 17.14 | 17.19 | 17.19 | -0.26% | 143,378 |
| Aug 24, 2026 | 17.04 | 17.27 | 17.01 | 17.23 | 17.23 | 1.26% | 171,193 |
| Aug 21, 2026 | 16.86 | 17.06 | 16.84 | 17.02 | 17.02 | 0.12% | 55,320 |
| Aug 20, 2026 | 17.00 | 17.03 | 16.93 | 17.00 | 17.00 | -0.73% | 985,653 |
| Aug 19, 2026 | 17.14 | 17.22 | 17.08 | 17.12 | 17.12 | 0.18% | 263,458 |
| Aug 18, 2026 | 17.05 | 17.15 | 17.01 | 17.09 | 17.09 | -0.18% | 84,785 |
| Aug 17, 2026 | 17.18 | 17.23 | 17.12 | 17.12 | 17.12 | -0.58% | 32,323 |
| Aug 14, 2026 | 17.25 | 17.26 | 17.19 | 17.22 | 17.22 | 0.61% | 66,922 |
| Aug 13, 2026 | 17.19 | 17.24 | 17.12 | 17.12 | 17.12 | 0.06% | 59,289 |
| Aug 12, 2026 | 17.10 | 17.13 | 17.06 | 17.11 | 17.11 | -0.18% | 170,683 |
| Aug 11, 2026 | 17.10 | 17.17 | 17.07 | 17.14 | 17.14 | -0.06% | 177,080 |
| Aug 10, 2026 | 17.03 | 17.15 | 17.02 | 17.15 | 17.15 | 0.79% | 195,469 |
| Aug 7, 2026 | 17.09 | 17.11 | 16.97 | 17.01 | 17.01 | -0.18% | 235,802 |
| Aug 6, 2026 | 17.24 | 17.30 | 17.04 | 17.04 | 17.04 | -0.41% | 361,208 |
| Aug 5, 2026 | 17.15 | 17.26 | 17.11 | 17.11 | 17.11 | -0.03% | 1,355,015 |
| Aug 4, 2026 | 16.97 | 17.14 | 16.89 | 17.12 | 17.12 | 1.24% | 478,300 |
| Aug 3, 2026 | 16.91 | 17.05 | 16.89 | 16.91 | 16.91 | 0.36% | 326,254 |
| Jul 31, 2026 | 16.90 | 16.93 | 16.78 | 16.85 | 16.85 | 1.06% | 267,111 |
| Jul 30, 2026 | 16.77 | 16.81 | 16.67 | 16.67 | 16.67 | -1.40% | 183,659 |
| Jul 29, 2026 | 17.05 | 17.10 | 16.84 | 16.91 | 16.91 | -0.59% | 216,954 |
| Jul 28, 2026 | 16.88 | 17.01 | 16.87 | 17.01 | 17.01 | 1.07% | 133,275 |
| Jul 27, 2026 | 16.73 | 16.91 | 16.73 | 16.83 | 16.83 | 0.93% | 279,994 |
| Jul 24, 2026 | 16.58 | 16.67 | 16.49 | 16.67 | 16.67 | 1.28% | 179,549 |
| Jul 23, 2026 | 16.60 | 16.62 | 16.42 | 16.46 | 16.46 | -0.84% | 279,310 |
| Jul 22, 2026 | 16.61 | 16.64 | 16.56 | 16.60 | 16.60 | 0.03% | 117,168 |
| Jul 21, 2026 | 16.59 | 16.66 | 16.50 | 16.60 | 16.60 | -0.18% | 230,354 |
| Jul 20, 2026 | 16.64 | 16.69 | 16.56 | 16.63 | 16.63 | -0.66% | 292,461 |
| Jul 17, 2026 | 16.80 | 16.84 | 16.64 | 16.74 | 16.74 | -0.30% | 291,121 |
| Jul 16, 2026 | 16.78 | 16.82 | 16.72 | 16.79 | 16.79 | 0.03% | 123,530 |