iShares S&P 500 UCITS ETF (LON:IUSA)
London · Delayed Price · Currency is GBP · Price in GBX 4,687.87
-122.38 (-2.54%)
Aug 1, 2025, 4:29 PM BST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,771.00 | 4,772.25 | 4,663.25 | 4,688.50 | 4,688.50 | -2.53% | 125,398 |
| Jul 31, 2025 | 4,819.00 | 4,849.75 | 4,797.50 | 4,810.25 | 4,810.25 | 0.66% | 404,132 |
| Jul 30, 2025 | 4,757.75 | 4,789.50 | 4,748.00 | 4,778.75 | 4,778.75 | 0.34% | 96,622 |
| Jul 29, 2025 | 4,779.25 | 4,794.25 | 4,762.50 | 4,762.50 | 4,762.50 | 0.27% | 129,398 |
| Jul 28, 2025 | 4,762.50 | 4,772.25 | 4,742.00 | 4,749.75 | 4,749.75 | 0.43% | 185,329 |
| Jul 25, 2025 | 4,706.25 | 4,734.75 | 4,704.01 | 4,729.50 | 4,729.50 | 0.80% | 68,966 |
| Jul 24, 2025 | 4,672.00 | 4,696.25 | 4,670.00 | 4,692.00 | 4,692.00 | 0.99% | 124,365 |
| Jul 23, 2025 | 4,654.75 | 4,665.75 | 4,640.75 | 4,646.13 | 4,646.13 | -0.01% | 109,851 |
| Jul 22, 2025 | 4,661.50 | 4,666.75 | 4,642.50 | 4,646.75 | 4,646.75 | -0.54% | 223,792 |
| Jul 21, 2025 | 4,671.50 | 4,680.50 | 4,656.00 | 4,672.00 | 4,672.00 | 0.16% | 105,220 |
| Jul 18, 2025 | 4,681.25 | 4,683.75 | 4,659.74 | 4,664.50 | 4,664.50 | -0.10% | 117,188 |
| Jul 17, 2025 | 4,666.50 | 4,672.50 | 4,652.75 | 4,669.00 | 4,669.00 | 1.19% | 127,428 |
| Jul 16, 2025 | 4,624.00 | 4,660.29 | 4,604.50 | 4,614.13 | 4,614.13 | -1.06% | 155,596 |
| Jul 15, 2025 | 4,661.75 | 4,670.00 | 4,652.51 | 4,663.75 | 4,663.75 | 0.64% | 86,868 |
| Jul 14, 2025 | 4,606.75 | 4,637.00 | 4,595.50 | 4,634.00 | 4,634.00 | 0.42% | 63,112 |
| Jul 11, 2025 | 4,607.25 | 4,624.50 | 4,584.50 | 4,614.75 | 4,614.75 | 0.11% | 98,820 |
| Jul 10, 2025 | 4,572.25 | 4,610.50 | 4,567.00 | 4,609.75 | 4,609.75 | 0.72% | 95,872 |
| Jul 9, 2025 | 4,558.00 | 4,594.75 | 4,554.75 | 4,576.88 | 4,576.88 | 0.16% | 80,225 |
| Jul 8, 2025 | 4,555.75 | 4,583.75 | 4,551.25 | 4,569.50 | 4,569.50 | 0.31% | 110,941 |
| Jul 7, 2025 | 4,571.50 | 4,585.45 | 4,554.25 | 4,555.50 | 4,555.50 | 0.01% | 119,326 |
| Jul 4, 2025 | 4,554.75 | 4,558.50 | 4,545.50 | 4,555.00 | 4,555.00 | -0.47% | 90,676 |
| Jul 3, 2025 | 4,548.25 | 4,583.50 | 4,538.30 | 4,576.38 | 4,576.38 | 0.73% | 78,005 |
| Jul 2, 2025 | 4,510.75 | 4,555.50 | 4,500.25 | 4,543.25 | 4,543.25 | 0.99% | 113,353 |
| Jul 1, 2025 | 4,489.50 | 4,504.00 | 4,471.25 | 4,498.50 | 4,498.50 | 0.07% | 279,213 |
| Jun 30, 2025 | 4,491.25 | 4,509.00 | 4,488.58 | 4,495.13 | 4,495.13 | 0.24% | 150,056 |
| Jun 27, 2025 | 4,461.75 | 4,488.13 | 4,459.00 | 4,484.50 | 4,484.50 | 0.98% | 96,970 |
| Jun 26, 2025 | 4,433.00 | 4,448.75 | 4,424.08 | 4,441.00 | 4,441.00 | -0.31% | 178,396 |
| Jun 25, 2025 | 4,452.00 | 4,470.50 | 4,449.75 | 4,455.00 | 4,455.00 | 0.21% | 100,972 |
| Jun 24, 2025 | 4,458.75 | 4,463.00 | 4,429.25 | 4,445.50 | 4,445.50 | 0.71% | 176,927 |
| Jun 23, 2025 | 4,416.75 | 4,451.00 | 4,413.10 | 4,414.13 | 4,414.13 | -0.14% | 48,138 |
| Jun 20, 2025 | 4,407.75 | 4,439.50 | 4,396.39 | 4,420.50 | 4,420.50 | 0.53% | 111,896 |
| Jun 19, 2025 | 4,428.00 | 4,431.00 | 4,385.75 | 4,397.00 | 4,397.00 | -0.91% | 118,681 |
| Jun 18, 2025 | 4,430.50 | 4,453.00 | 4,424.75 | 4,437.50 | 4,437.50 | 0.12% | 113,769 |
| Jun 17, 2025 | 4,408.00 | 4,434.94 | 4,397.00 | 4,432.13 | 4,432.13 | 0.20% | 118,254 |
| Jun 16, 2025 | 4,395.75 | 4,427.75 | 4,393.50 | 4,423.25 | 4,423.25 | 0.49% | 134,564 |
| Jun 13, 2025 | 4,386.50 | 4,421.00 | 4,372.39 | 4,401.50 | 4,401.50 | -0.40% | 122,306 |
| Jun 12, 2025 | 4,413.25 | 4,426.00 | 4,359.50 | 4,419.00 | 4,419.00 | -0.84% | 412,485 |
| Jun 11, 2025 | 4,460.75 | 4,476.31 | 4,451.75 | 4,456.25 | 4,444.47 | 0.38% | 201,332 |
| Jun 10, 2025 | 4,442.25 | 4,450.75 | 4,432.39 | 4,439.50 | 4,427.76 | 0.49% | 102,286 |
| Jun 9, 2025 | 4,411.25 | 4,433.50 | 4,409.06 | 4,417.75 | 4,406.07 | -0.08% | 115,437 |
| Jun 6, 2025 | 4,392.25 | 4,439.65 | 4,388.00 | 4,421.50 | 4,409.81 | 0.44% | 97,240 |
| Jun 5, 2025 | 4,394.75 | 4,405.75 | 4,366.50 | 4,402.25 | 4,390.61 | 0.10% | 423,588 |
| Jun 4, 2025 | 4,405.00 | 4,422.31 | 4,388.50 | 4,397.75 | 4,386.12 | 0.02% | 168,079 |
| Jun 3, 2025 | 4,361.50 | 4,397.75 | 4,351.67 | 4,397.00 | 4,385.37 | 1.33% | 75,819 |
| Jun 2, 2025 | 4,329.50 | 4,359.00 | 4,316.00 | 4,339.25 | 4,327.78 | -0.64% | 211,209 |
| May 30, 2025 | 4,365.75 | 4,377.00 | 4,347.25 | 4,367.00 | 4,355.45 | 0.03% | 88,848 |
| May 29, 2025 | 4,432.00 | 4,441.49 | 4,361.58 | 4,365.50 | 4,353.96 | -0.17% | 154,807 |
| May 28, 2025 | 4,373.00 | 4,401.00 | 4,359.93 | 4,373.00 | 4,361.44 | 0.46% | 162,764 |
| May 27, 2025 | 4,322.25 | 4,355.25 | 4,309.50 | 4,352.88 | 4,341.36 | 1.64% | 426,651 |
| May 23, 2025 | 4,325.75 | 4,335.50 | 4,245.00 | 4,282.63 | 4,271.30 | -1.24% | 349,992 |