iShares S&P 500 UCITS ETF (LON:IUSA)
London · Delayed Price · Currency is GBP · Price in GBX 5,817.75
+26.00 (0.45%)
Sep 23, 2026, 1:53 PM GMT
LON:IUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,808.25 | 5,826.75 | 5,807.75 | 5,817.00 | - | 0.44% | 27,081 |
| Sep 22, 2026 | 5,783.25 | 5,795.00 | 5,779.25 | 5,791.75 | 5,791.75 | 0.65% | 62,585 |
| Sep 21, 2026 | 5,718.75 | 5,754.25 | 5,718.75 | 5,754.25 | 5,754.25 | 1.35% | 112,433 |
| Sep 18, 2026 | 5,706.50 | 5,710.25 | 5,677.54 | 5,677.75 | 5,677.75 | -0.24% | 38,476 |
| Sep 17, 2026 | 5,651.50 | 5,692.50 | 5,650.50 | 5,691.50 | 5,691.50 | 0.99% | 65,115 |
| Sep 16, 2026 | 5,627.00 | 5,649.99 | 5,625.50 | 5,648.00 | 5,635.76 | 0.66% | 26,952 |
| Sep 15, 2026 | 5,624.00 | 5,640.50 | 5,599.44 | 5,611.00 | 5,598.84 | -0.44% | 165,487 |
| Sep 14, 2026 | 5,625.00 | 5,643.25 | 5,614.00 | 5,636.00 | 5,623.79 | -0.41% | 54,373 |
| Sep 11, 2026 | 5,625.50 | 5,663.00 | 5,621.75 | 5,659.25 | 5,646.99 | 0.91% | 82,046 |
| Sep 10, 2026 | 5,635.25 | 5,637.50 | 5,595.00 | 5,608.00 | 5,595.85 | -0.24% | 62,093 |
| Sep 9, 2026 | 5,648.75 | 5,655.25 | 5,616.38 | 5,621.25 | 5,609.07 | -0.76% | 43,520 |
| Sep 8, 2026 | 5,669.75 | 5,681.00 | 5,650.00 | 5,664.50 | 5,652.22 | -0.09% | 72,082 |
| Sep 7, 2026 | 5,689.00 | 5,693.25 | 5,666.75 | 5,669.50 | 5,657.21 | -0.28% | 55,238 |
| Sep 4, 2026 | 5,706.25 | 5,717.00 | 5,683.92 | 5,685.25 | 5,672.93 | -0.39% | 155,213 |
| Sep 3, 2026 | 5,666.25 | 5,707.50 | 5,663.25 | 5,707.50 | 5,695.13 | 0.67% | 74,398 |
| Sep 2, 2026 | 5,638.00 | 5,671.25 | 5,619.89 | 5,669.50 | 5,657.21 | 0.51% | 107,159 |
| Sep 1, 2026 | 5,660.50 | 5,683.50 | 5,619.16 | 5,640.75 | 5,628.53 | -1.17% | 146,758 |
| Aug 28, 2026 | 5,671.75 | 5,712.00 | 5,666.00 | 5,707.25 | 5,694.88 | 0.74% | 104,783 |
| Aug 27, 2026 | 5,651.00 | 5,672.00 | 5,638.98 | 5,665.50 | 5,653.22 | 0.72% | 43,622 |
| Aug 26, 2026 | 5,609.75 | 5,636.00 | 5,603.75 | 5,625.25 | 5,613.06 | 0.35% | 74,289 |
| Aug 25, 2026 | 5,614.50 | 5,623.75 | 5,596.00 | 5,605.75 | 5,593.60 | 0.22% | 39,663 |
| Aug 24, 2026 | 5,594.00 | 5,609.75 | 5,585.25 | 5,593.25 | 5,581.13 | -0.43% | 40,588 |
| Aug 21, 2026 | 5,588.75 | 5,618.75 | 5,588.25 | 5,617.25 | 5,605.08 | 0.08% | 69,600 |
| Aug 20, 2026 | 5,652.25 | 5,655.75 | 5,605.00 | 5,612.50 | 5,600.34 | -0.81% | 63,461 |
| Aug 19, 2026 | 5,658.25 | 5,670.25 | 5,639.25 | 5,658.50 | 5,646.24 | -0.15% | 63,089 |
| Aug 18, 2026 | 5,688.00 | 5,690.75 | 5,663.64 | 5,666.75 | 5,654.47 | -0.84% | 101,337 |
| Aug 17, 2026 | 5,731.50 | 5,735.75 | 5,708.25 | 5,714.50 | 5,702.12 | -0.16% | 54,458 |
| Aug 14, 2026 | 5,757.25 | 5,760.25 | 5,715.25 | 5,723.50 | 5,711.10 | -0.37% | 73,037 |
| Aug 13, 2026 | 5,733.50 | 5,768.75 | 5,729.25 | 5,744.75 | 5,732.30 | 0.61% | 106,301 |
| Aug 12, 2026 | 5,706.50 | 5,722.00 | 5,670.50 | 5,709.75 | 5,697.38 | -0.01% | 71,125 |
| Aug 11, 2026 | 5,718.75 | 5,737.00 | 5,710.25 | 5,710.25 | 5,697.88 | -0.08% | 96,500 |
| Aug 10, 2026 | 5,733.00 | 5,737.00 | 5,714.60 | 5,714.75 | 5,702.37 | -0.22% | 67,353 |
| Aug 7, 2026 | 5,711.50 | 5,796.25 | 5,701.25 | 5,727.25 | 5,714.84 | 0.30% | 114,691 |
| Aug 6, 2026 | 5,724.00 | 5,731.75 | 5,707.00 | 5,710.00 | 5,697.63 | -0.33% | 82,876 |
| Aug 5, 2026 | 5,745.75 | 5,763.75 | 5,723.50 | 5,729.00 | 5,716.58 | 0.43% | 122,451 |
| Aug 4, 2026 | 5,650.25 | 5,706.75 | 5,635.50 | 5,704.25 | 5,691.89 | 1.49% | 153,048 |
| Aug 3, 2026 | 5,573.25 | 5,623.75 | 5,560.34 | 5,620.25 | 5,608.07 | 2.17% | 468,840 |
| Jul 31, 2026 | 5,529.00 | 5,558.50 | 5,494.21 | 5,501.00 | 5,489.08 | 0.54% | 83,850 |
| Jul 30, 2026 | 5,475.50 | 5,501.00 | 5,465.50 | 5,471.25 | 5,459.39 | -1.00% | 57,903 |
| Jul 29, 2026 | 5,578.75 | 5,587.00 | 5,516.75 | 5,526.50 | 5,514.52 | -0.74% | 77,497 |
| Jul 28, 2026 | 5,542.00 | 5,571.50 | 5,531.25 | 5,567.75 | 5,555.68 | 0.57% | 309,400 |
| Jul 27, 2026 | 5,577.75 | 5,600.75 | 5,531.50 | 5,536.25 | 5,524.25 | -0.39% | 140,768 |
| Jul 24, 2026 | 5,537.75 | 5,565.00 | 5,529.70 | 5,558.00 | 5,545.96 | 0.44% | 62,034 |
| Jul 23, 2026 | 5,571.25 | 5,580.00 | 5,525.50 | 5,533.75 | 5,521.76 | -1.13% | 88,150 |
| Jul 22, 2026 | 5,572.25 | 5,598.00 | 5,564.50 | 5,596.75 | 5,584.62 | 0.20% | 93,736 |
| Jul 21, 2026 | 5,543.75 | 5,587.75 | 5,538.00 | 5,585.50 | 5,573.40 | 0.53% | 58,519 |
| Jul 20, 2026 | 5,521.00 | 5,563.00 | 5,517.00 | 5,556.25 | 5,544.21 | 0.42% | 47,600 |
| Jul 17, 2026 | 5,522.25 | 5,551.59 | 5,508.00 | 5,533.25 | 5,521.26 | -1.01% | 55,093 |
| Jul 16, 2026 | 5,570.25 | 5,592.50 | 5,555.00 | 5,589.75 | 5,577.64 | 0.13% | 183,910 |
| Jul 15, 2026 | 5,612.75 | 5,626.34 | 5,578.25 | 5,582.25 | 5,570.15 | -0.49% | 85,243 |