iShares S&P 500 UCITS ETF (LON:IUSA)
London · Delayed Price · Currency is GBP · Price in GBX 4,815.00
+25.38 (0.53%)
Sep 10, 2025, 4:27 PM BST
LON:IUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4,818.75 | 4,830.25 | 4,790.50 | 4,814.00 | 4,814.00 | 0.51% | 144,511 |
| Sep 9, 2025 | 4,785.75 | 4,792.50 | 4,774.25 | 4,789.63 | 4,789.63 | -0.06% | 53,259 |
| Sep 8, 2025 | 4,789.00 | 4,799.50 | 4,779.50 | 4,792.50 | 4,792.50 | 0.48% | 54,644 |
| Sep 5, 2025 | 4,833.50 | 4,833.50 | 4,753.69 | 4,769.75 | 4,769.75 | -0.77% | 103,281 |
| Sep 4, 2025 | 4,789.50 | 4,808.75 | 4,786.56 | 4,807.00 | 4,807.00 | 0.73% | 107,329 |
| Sep 3, 2025 | 4,789.25 | 4,801.75 | 4,770.83 | 4,772.25 | 4,772.25 | 0.50% | 143,161 |
| Sep 2, 2025 | 4,759.50 | 4,792.00 | 4,748.50 | 4,748.50 | 4,748.50 | -0.30% | 118,961 |
| Sep 1, 2025 | 4,759.75 | 4,771.50 | 4,754.75 | 4,763.00 | 4,763.00 | -0.06% | 66,050 |
| Aug 29, 2025 | 4,802.00 | 4,810.50 | 4,760.00 | 4,766.00 | 4,766.00 | -0.31% | 125,693 |
| Aug 28, 2025 | 4,786.00 | 4,801.25 | 4,772.75 | 4,780.63 | 4,780.63 | -0.27% | 114,949 |
| Aug 27, 2025 | 4,790.96 | 4,806.75 | 4,786.75 | 4,793.75 | 4,793.75 | 0.67% | 269,992 |
| Aug 26, 2025 | 4,766.75 | 4,768.75 | 4,751.50 | 4,762.00 | 4,762.00 | -0.20% | 108,646 |
| Aug 22, 2025 | 4,731.50 | 4,777.00 | 4,729.75 | 4,771.50 | 4,771.50 | 0.58% | 104,805 |
| Aug 21, 2025 | 4,745.50 | 4,747.50 | 4,719.50 | 4,744.00 | 4,744.00 | 0.49% | 55,485 |
| Aug 20, 2025 | 4,726.75 | 4,741.25 | 4,695.00 | 4,720.88 | 4,720.88 | -0.62% | 136,287 |
| Aug 19, 2025 | 4,750.75 | 4,763.50 | 4,741.89 | 4,750.50 | 4,750.50 | - | 79,097 |
| Aug 18, 2025 | 4,744.00 | 4,763.50 | 4,736.50 | 4,750.50 | 4,750.50 | 0.25% | 70,872 |
| Aug 15, 2025 | 4,770.00 | 4,770.50 | 4,738.25 | 4,738.88 | 4,738.88 | -0.20% | 90,274 |
| Aug 14, 2025 | 4,739.75 | 4,768.75 | 4,709.00 | 4,748.25 | 4,748.25 | 0.18% | 87,077 |
| Aug 13, 2025 | 4,752.00 | 4,757.00 | 4,736.75 | 4,739.63 | 4,739.63 | 0.09% | 110,003 |
| Aug 12, 2025 | 4,735.00 | 4,749.00 | 4,716.75 | 4,735.50 | 4,735.50 | -0.25% | 154,781 |
| Aug 11, 2025 | 4,738.00 | 4,753.75 | 4,728.00 | 4,747.38 | 4,747.38 | 0.49% | 163,699 |
| Aug 8, 2025 | 4,713.00 | 4,735.50 | 4,708.81 | 4,724.13 | 4,724.13 | 0.34% | 85,720 |
| Aug 7, 2025 | 4,737.50 | 4,770.75 | 4,708.00 | 4,708.00 | 4,708.00 | -0.51% | 145,979 |
| Aug 6, 2025 | 4,737.00 | 4,745.25 | 4,710.55 | 4,732.25 | 4,732.25 | 0.34% | 110,330 |
| Aug 5, 2025 | 4,763.00 | 4,779.25 | 4,716.25 | 4,716.25 | 4,716.25 | -0.30% | 143,447 |
| Aug 4, 2025 | 4,697.50 | 4,735.09 | 4,691.50 | 4,730.50 | 4,730.50 | 0.90% | 113,617 |
| Aug 1, 2025 | 4,771.00 | 4,772.25 | 4,663.25 | 4,688.50 | 4,688.50 | -2.53% | 147,133 |
| 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% | 185,977 |
| 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 |