iShares S&P 500 UCITS ETF (LON:IUSA)
London · Delayed Price · Currency is GBP · Price in GBX 4,944.50
+17.75 (0.36%)
Apr 2, 2026, 4:35 PM GMT
LON:IUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,890.25 | 4,970.50 | 4,874.34 | 4,944.50 | 4,944.50 | 0.36% | 130,033 |
| Apr 1, 2026 | 4,893.00 | 4,933.25 | 4,904.25 | 4,926.75 | 4,926.75 | 1.50% | 192,156 |
| Mar 31, 2026 | 4,817.50 | 4,857.00 | 4,812.53 | 4,853.75 | 4,853.75 | 0.47% | 224,252 |
| Mar 30, 2026 | 4,793.50 | 4,846.00 | 4,789.34 | 4,831.00 | 4,831.00 | 0.54% | 404,816 |
| Mar 27, 2026 | 4,862.00 | 4,862.00 | 4,795.50 | 4,805.25 | 4,805.25 | -1.24% | 134,336 |
| Mar 26, 2026 | 4,900.00 | 4,906.36 | 4,865.50 | 4,865.50 | 4,865.50 | -1.01% | 114,550 |
| Mar 25, 2026 | 4,911.50 | 4,930.75 | 4,890.20 | 4,915.25 | 4,915.25 | 0.50% | 113,316 |
| Mar 24, 2026 | 4,887.75 | 4,895.50 | 4,858.00 | 4,891.00 | 4,891.00 | -0.04% | 100,922 |
| Mar 23, 2026 | 4,832.25 | 5,008.50 | 4,824.00 | 4,892.75 | 4,892.75 | -0.10% | 346,608 |
| Mar 20, 2026 | 4,907.00 | 4,910.69 | 4,883.51 | 4,897.75 | 4,897.75 | -0.15% | 171,691 |
| Mar 19, 2026 | 4,960.25 | 4,969.00 | 4,900.00 | 4,904.88 | 4,904.88 | -1.84% | 176,867 |
| Mar 18, 2026 | 5,043.75 | 5,049.75 | 4,995.42 | 4,997.00 | 4,984.41 | -0.59% | 103,305 |
| Mar 17, 2026 | 5,007.00 | 5,046.53 | 4,994.25 | 5,026.75 | 5,014.08 | 0.14% | 96,527 |
| Mar 16, 2026 | 5,020.00 | 5,056.00 | 5,007.00 | 5,019.75 | 5,007.10 | 0.05% | 169,566 |
| Mar 13, 2026 | 4,999.75 | 5,055.00 | 4,991.75 | 5,017.25 | 5,004.61 | 0.12% | 154,725 |
| Mar 12, 2026 | 5,023.50 | 5,033.25 | 4,996.00 | 5,011.00 | 4,998.37 | -0.50% | 161,127 |
| Mar 11, 2026 | 5,045.25 | 5,059.25 | 5,023.75 | 5,036.00 | 5,023.31 | -0.46% | 187,459 |
| Mar 10, 2026 | 5,043.50 | 5,059.26 | 5,010.00 | 5,059.25 | 5,046.50 | 1.13% | 163,811 |
| Mar 9, 2026 | 4,964.25 | 5,008.25 | 4,955.75 | 5,002.75 | 4,990.14 | -0.53% | 131,561 |
| Mar 6, 2026 | 5,102.50 | 5,104.50 | 5,019.00 | 5,029.50 | 5,016.83 | -1.51% | 114,080 |
| Mar 5, 2026 | 5,121.50 | 5,137.50 | 5,097.00 | 5,106.50 | 5,093.63 | -0.35% | 95,954 |
| Mar 4, 2026 | 5,076.25 | 5,131.50 | 5,071.75 | 5,124.50 | 5,111.59 | 0.95% | 143,348 |
| Mar 3, 2026 | 5,089.00 | 5,093.75 | 5,040.00 | 5,076.50 | 5,063.71 | -0.62% | 224,310 |
| Mar 2, 2026 | 5,053.50 | 5,124.50 | 5,050.00 | 5,108.00 | 5,095.13 | 0.27% | 269,377 |
| Feb 27, 2026 | 5,099.00 | 5,102.50 | 5,058.95 | 5,094.25 | 5,081.41 | 0.03% | 154,775 |
| Feb 26, 2026 | 5,108.50 | 5,124.75 | 5,065.00 | 5,092.75 | 5,079.92 | -0.20% | 198,927 |
| Feb 25, 2026 | 5,078.75 | 5,114.75 | 5,077.75 | 5,102.75 | 5,089.89 | 0.77% | 111,748 |
| Feb 24, 2026 | 5,068.00 | 5,077.25 | 5,041.00 | 5,063.75 | 5,050.99 | 0.26% | 137,070 |
| Feb 23, 2026 | 5,064.50 | 5,102.00 | 5,038.50 | 5,050.50 | 5,037.77 | -0.82% | 107,558 |
| Feb 20, 2026 | 5,102.50 | 5,105.50 | 5,055.58 | 5,092.00 | 5,079.17 | 0.05% | 144,253 |
| Feb 19, 2026 | 5,084.50 | 5,098.50 | 5,057.75 | 5,089.50 | 5,076.68 | 0.23% | 193,271 |
| Feb 18, 2026 | 5,045.00 | 5,081.75 | 5,038.25 | 5,077.75 | 5,064.96 | 0.86% | 128,311 |
| Feb 17, 2026 | 5,011.25 | 5,047.50 | 4,991.25 | 5,034.50 | 5,021.81 | 0.76% | 164,999 |
| Feb 16, 2026 | 5,007.25 | 5,018.50 | 4,991.50 | 4,996.50 | 4,983.91 | -0.32% | 107,165 |
| Feb 13, 2026 | 4,998.25 | 5,021.00 | 4,973.75 | 5,012.50 | 4,999.87 | -0.15% | 172,078 |
| Feb 12, 2026 | 5,091.25 | 5,094.25 | 5,020.00 | 5,020.00 | 5,007.35 | -1.02% | 127,543 |
| Feb 11, 2026 | 5,069.50 | 5,103.75 | 5,038.75 | 5,071.50 | 5,058.72 | -0.13% | 159,453 |
| Feb 10, 2026 | 5,076.75 | 5,097.25 | 5,064.25 | 5,078.00 | 5,065.20 | - | 626,716 |
| Feb 9, 2026 | 5,078.75 | 5,089.25 | 5,043.75 | 5,078.00 | 5,065.20 | 0.57% | 60,461 |
| Feb 6, 2026 | 4,986.75 | 5,051.75 | 4,979.25 | 5,049.25 | 5,036.53 | 0.62% | 153,425 |
| Feb 5, 2026 | 5,042.00 | 5,067.00 | 4,993.00 | 5,018.25 | 5,005.61 | -0.22% | 321,842 |
| Feb 4, 2026 | 5,038.25 | 5,045.00 | 5,000.00 | 5,029.25 | 5,016.58 | -0.27% | 105,858 |
| Feb 3, 2026 | 5,090.25 | 5,102.00 | 5,041.94 | 5,043.00 | 5,030.29 | -0.91% | 93,226 |
| Feb 2, 2026 | 5,006.00 | 5,095.50 | 5,000.00 | 5,089.25 | 5,076.43 | 1.07% | 114,185 |
| Jan 30, 2026 | 4,993.75 | 5,056.31 | 4,989.75 | 5,035.25 | 5,022.56 | 0.91% | 143,287 |
| Jan 29, 2026 | 5,041.25 | 5,054.75 | 4,971.75 | 4,989.75 | 4,977.18 | -1.18% | 89,515 |
| Jan 28, 2026 | 5,059.00 | 5,068.50 | 5,041.75 | 5,049.25 | 5,036.53 | -0.02% | 807,114 |
| Jan 27, 2026 | 5,078.50 | 5,082.00 | 5,035.75 | 5,050.25 | 5,037.52 | -0.07% | 87,126 |
| Jan 26, 2026 | 5,044.50 | 5,061.25 | 5,022.50 | 5,054.00 | 5,041.27 | -0.41% | 158,755 |
| Jan 23, 2026 | 5,111.75 | 5,128.25 | 5,074.97 | 5,075.00 | 5,062.21 | -0.70% | 154,676 |