iShares S&P 500 UCITS ETF (LON:IUSA)
London · Delayed Price · Currency is GBP · Price in GBX 5,017.00
+22.00 (0.44%)
Oct 21, 2025, 6:06 PM BST
LON:IUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5,005.85 | 5,020.25 | 5,002.00 | 5,011.75 | 5,011.75 | 0.34% | 69,907 |
| Oct 20, 2025 | 4,968.25 | 5,002.56 | 4,953.96 | 4,995.00 | 4,995.00 | 1.64% | 155,386 |
| Oct 17, 2025 | 4,867.50 | 4,947.13 | 4,845.75 | 4,914.25 | 4,914.25 | -0.90% | 183,900 |
| Oct 16, 2025 | 4,968.25 | 4,977.00 | 4,954.75 | 4,958.75 | 4,958.75 | -0.32% | 99,662 |
| Oct 15, 2025 | 4,974.75 | 5,014.00 | 4,972.35 | 4,974.50 | 4,974.50 | 0.29% | 181,924 |
| Oct 14, 2025 | 4,953.25 | 4,968.00 | 4,917.00 | 4,960.25 | 4,960.25 | -0.16% | 148,625 |
| Oct 13, 2025 | 4,957.50 | 4,974.25 | 4,937.00 | 4,968.25 | 4,968.25 | 0.43% | 336,666 |
| Oct 10, 2025 | 5,047.25 | 5,071.25 | 4,946.75 | 4,946.75 | 4,946.75 | -1.79% | 255,578 |
| Oct 9, 2025 | 5,033.50 | 5,040.75 | 5,020.25 | 5,036.75 | 5,036.75 | 0.48% | 168,778 |
| Oct 8, 2025 | 4,993.50 | 5,012.88 | 4,983.31 | 5,012.88 | 5,012.88 | 0.78% | 133,433 |
| Oct 7, 2025 | 4,983.75 | 5,014.48 | 4,974.12 | 4,974.25 | 4,974.25 | -0.10% | 104,877 |
| Oct 6, 2025 | 4,991.50 | 5,001.03 | 4,968.00 | 4,979.00 | 4,979.00 | -0.06% | 148,695 |
| Oct 3, 2025 | 4,993.25 | 4,993.75 | 4,954.50 | 4,982.00 | 4,982.00 | 0.13% | 65,211 |
| Oct 2, 2025 | 4,957.75 | 4,983.25 | 4,953.98 | 4,975.50 | 4,975.50 | 0.69% | 125,164 |
| Oct 1, 2025 | 4,903.00 | 4,941.38 | 4,901.00 | 4,941.38 | 4,941.38 | 0.34% | 123,105 |
| Sep 30, 2025 | 4,929.50 | 4,937.75 | 4,917.00 | 4,924.50 | 4,924.50 | -0.25% | 92,245 |
| Sep 29, 2025 | 4,940.25 | 4,954.75 | 4,935.00 | 4,936.75 | 4,936.75 | 0.40% | 140,238 |
| Sep 26, 2025 | 4,929.50 | 4,943.35 | 4,908.98 | 4,917.25 | 4,917.25 | -0.29% | 65,966 |
| Sep 25, 2025 | 4,908.25 | 4,934.37 | 4,894.50 | 4,931.50 | 4,931.50 | 0.20% | 131,733 |
| Sep 24, 2025 | 4,920.00 | 4,944.00 | 4,915.67 | 4,921.75 | 4,921.75 | -0.08% | 109,086 |
| Sep 23, 2025 | 4,930.25 | 4,942.00 | 4,922.50 | 4,925.88 | 4,925.88 | 0.12% | 113,733 |
| Sep 22, 2025 | 4,914.25 | 4,926.25 | 4,895.75 | 4,919.75 | 4,919.75 | 0.41% | 634,470 |
| Sep 19, 2025 | 4,886.25 | 4,913.75 | 4,882.75 | 4,899.75 | 4,899.75 | 0.44% | 91,525 |
| Sep 18, 2025 | 4,854.25 | 4,885.40 | 4,844.26 | 4,878.50 | 4,878.50 | 1.46% | 403,281 |
| Sep 17, 2025 | 4,821.75 | 4,828.50 | 4,806.52 | 4,808.50 | 4,808.50 | -0.21% | 225,898 |
| Sep 16, 2025 | 4,840.00 | 4,845.75 | 4,812.45 | 4,818.50 | 4,818.50 | -0.43% | 235,236 |
| Sep 15, 2025 | 4,838.50 | 4,849.00 | 4,819.75 | 4,839.13 | 4,839.13 | 0.05% | 148,764 |
| Sep 12, 2025 | 4,832.00 | 4,841.96 | 4,828.25 | 4,836.75 | 4,836.75 | 0.11% | 114,271 |
| Sep 11, 2025 | 4,816.25 | 4,831.50 | 4,803.19 | 4,831.25 | 4,831.25 | 0.33% | 46,832 |
| Sep 10, 2025 | 4,818.75 | 4,827.81 | 4,805.50 | 4,815.38 | 4,803.72 | 0.54% | 170,094 |
| Sep 9, 2025 | 4,785.75 | 4,792.50 | 4,774.25 | 4,789.63 | 4,778.03 | -0.06% | 57,001 |
| Sep 8, 2025 | 4,789.00 | 4,799.50 | 4,779.50 | 4,792.50 | 4,780.90 | 0.48% | 54,644 |
| Sep 5, 2025 | 4,833.50 | 4,833.50 | 4,753.69 | 4,769.75 | 4,758.21 | -0.77% | 103,281 |
| Sep 4, 2025 | 4,789.50 | 4,808.75 | 4,786.56 | 4,807.00 | 4,795.37 | 0.73% | 107,329 |
| Sep 3, 2025 | 4,789.25 | 4,801.75 | 4,770.83 | 4,772.25 | 4,760.70 | 0.50% | 143,161 |
| Sep 2, 2025 | 4,759.50 | 4,792.00 | 4,748.50 | 4,748.50 | 4,737.01 | -0.30% | 118,961 |
| Sep 1, 2025 | 4,759.75 | 4,771.50 | 4,754.75 | 4,763.00 | 4,751.47 | -0.06% | 66,050 |
| Aug 29, 2025 | 4,802.00 | 4,810.50 | 4,760.00 | 4,766.00 | 4,754.47 | -0.31% | 125,693 |
| Aug 28, 2025 | 4,786.00 | 4,801.25 | 4,772.75 | 4,780.63 | 4,769.06 | -0.27% | 114,949 |
| Aug 27, 2025 | 4,790.96 | 4,806.75 | 4,786.75 | 4,793.75 | 4,782.15 | 0.67% | 269,992 |
| Aug 26, 2025 | 4,766.75 | 4,768.75 | 4,751.50 | 4,762.00 | 4,750.48 | -0.20% | 108,646 |
| Aug 22, 2025 | 4,731.50 | 4,777.00 | 4,729.75 | 4,771.50 | 4,759.95 | 0.58% | 104,805 |
| Aug 21, 2025 | 4,745.50 | 4,747.50 | 4,719.50 | 4,744.00 | 4,732.52 | 0.49% | 55,485 |
| Aug 20, 2025 | 4,726.75 | 4,741.25 | 4,695.00 | 4,720.88 | 4,709.45 | -0.62% | 136,287 |
| Aug 19, 2025 | 4,750.75 | 4,763.50 | 4,741.89 | 4,750.50 | 4,739.00 | - | 79,097 |
| Aug 18, 2025 | 4,744.00 | 4,763.50 | 4,736.50 | 4,750.50 | 4,739.00 | 0.25% | 70,872 |
| Aug 15, 2025 | 4,770.00 | 4,770.50 | 4,738.25 | 4,738.88 | 4,727.41 | -0.20% | 90,274 |
| Aug 14, 2025 | 4,739.75 | 4,768.75 | 4,709.00 | 4,748.25 | 4,736.76 | 0.18% | 87,077 |
| Aug 13, 2025 | 4,752.00 | 4,757.00 | 4,736.75 | 4,739.63 | 4,728.16 | 0.09% | 110,003 |
| Aug 12, 2025 | 4,735.00 | 4,749.00 | 4,716.75 | 4,735.50 | 4,724.04 | -0.25% | 154,781 |