iShares S&P 500 UCITS ETF (LON:IUSA)
London · Delayed Price · Currency is GBP · Price in GBX 5,560.25
-25.50 (-0.46%)
Jun 8, 2026, 4:35 PM GMT
LON:IUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5,536.00 | 5,580.25 | 5,532.25 | 5,560.25 | 5,560.25 | -0.46% | 157,906 |
| Jun 5, 2026 | 5,600.50 | 5,607.00 | 5,585.75 | 5,585.75 | 5,585.75 | -0.64% | 54,301 |
| Jun 4, 2026 | 5,602.50 | 5,622.00 | 5,572.00 | 5,621.75 | 5,621.75 | 0.04% | 62,037 |
| Jun 3, 2026 | 5,640.21 | 5,643.75 | 5,619.50 | 5,619.75 | 5,619.75 | -0.26% | 153,648 |
| Jun 2, 2026 | 5,613.75 | 5,635.60 | 5,613.25 | 5,634.25 | 5,634.25 | 0.15% | 143,514 |
| Jun 1, 2026 | 5,628.75 | 5,633.00 | 5,615.25 | 5,626.00 | 5,626.00 | 0.22% | 149,067 |
| May 29, 2026 | 5,622.75 | 5,631.50 | 5,608.00 | 5,613.50 | 5,613.50 | 0.08% | 64,312 |
| May 28, 2026 | 5,589.50 | 5,609.08 | 5,580.75 | 5,609.00 | 5,609.00 | 0.52% | 140,219 |
| May 27, 2026 | 5,575.75 | 5,601.50 | 5,567.25 | 5,580.00 | 5,580.00 | 0.11% | 169,821 |
| May 26, 2026 | 5,567.00 | 5,587.50 | 5,555.00 | 5,573.75 | 5,573.75 | 0.29% | 106,887 |
| May 22, 2026 | 5,548.25 | 5,557.50 | 5,537.00 | 5,557.50 | 5,557.50 | 0.95% | 89,466 |
| May 21, 2026 | 5,504.00 | 5,519.50 | 5,495.75 | 5,505.25 | 5,505.25 | 0.19% | 39,230 |
| May 20, 2026 | 5,466.25 | 5,505.00 | 5,479.50 | 5,494.75 | 5,494.75 | 0.52% | 56,069 |
| May 19, 2026 | 5,498.75 | 5,512.73 | 5,460.00 | 5,466.25 | 5,466.25 | -0.46% | 66,236 |
| May 18, 2026 | 5,505.25 | 5,527.00 | 5,491.25 | 5,491.25 | 5,491.25 | -1.27% | 143,790 |
| May 15, 2026 | 5,567.50 | 5,573.50 | 5,526.75 | 5,562.00 | 5,562.00 | 0.23% | 148,241 |
| May 14, 2026 | 5,498.25 | 5,552.50 | 5,495.00 | 5,549.25 | 5,549.25 | 1.55% | 83,507 |
| May 13, 2026 | 5,459.00 | 5,477.75 | 5,445.50 | 5,464.50 | 5,464.50 | 0.88% | 59,531 |
| May 12, 2026 | 5,432.75 | 5,450.75 | 5,417.00 | 5,417.00 | 5,417.00 | -0.03% | 52,659 |
| May 11, 2026 | 5,412.50 | 5,425.75 | 5,401.75 | 5,418.75 | 5,418.75 | 0.25% | 183,245 |
| May 8, 2026 | 5,399.00 | 5,415.50 | 5,357.16 | 5,405.00 | 5,405.00 | 0.16% | 74,767 |
| May 7, 2026 | 5,402.50 | 5,406.00 | 5,382.44 | 5,396.25 | 5,396.25 | 0.31% | 103,186 |
| May 6, 2026 | 5,340.25 | 5,382.38 | 5,329.84 | 5,379.50 | 5,379.50 | 1.00% | 64,617 |
| May 5, 2026 | 5,316.25 | 5,333.00 | 5,312.50 | 5,326.25 | 5,326.25 | 0.40% | 64,828 |
| May 1, 2026 | 5,288.50 | 5,322.50 | 5,266.25 | 5,305.25 | 5,305.25 | 0.90% | 194,350 |
| Apr 30, 2026 | 5,266.75 | 5,299.00 | 5,245.69 | 5,258.00 | 5,258.00 | -0.13% | 92,265 |
| Apr 29, 2026 | 5,277.50 | 5,279.50 | 5,258.25 | 5,264.75 | 5,264.75 | 0.25% | 164,186 |
| Apr 28, 2026 | 5,282.00 | 5,292.50 | 5,251.75 | 5,251.75 | 5,251.75 | -0.12% | 112,936 |
| Apr 27, 2026 | 5,266.75 | 5,270.00 | 5,252.75 | 5,258.25 | 5,258.25 | -0.22% | 79,762 |
| Apr 24, 2026 | 5,265.00 | 5,279.50 | 5,250.00 | 5,269.75 | 5,269.75 | -0.02% | 83,500 |
| Apr 23, 2026 | 5,249.00 | 5,271.25 | 5,234.00 | 5,271.00 | 5,271.00 | 0.33% | 69,755 |
| Apr 22, 2026 | 5,238.00 | 5,256.33 | 5,226.25 | 5,253.75 | 5,253.75 | 0.46% | 141,828 |
| Apr 21, 2026 | 5,252.00 | 5,266.00 | 5,220.75 | 5,229.75 | 5,229.75 | 0.12% | 377,991 |
| Apr 20, 2026 | 5,228.25 | 5,242.56 | 5,189.50 | 5,223.25 | 5,223.25 | -0.36% | 121,638 |
| Apr 17, 2026 | 5,195.75 | 5,242.25 | 5,190.25 | 5,242.25 | 5,242.25 | 1.19% | 169,209 |
| Apr 16, 2026 | 5,165.25 | 5,185.75 | 5,152.25 | 5,180.75 | 5,180.75 | 0.92% | 607,897 |
| Apr 15, 2026 | 5,118.00 | 5,135.75 | 5,113.44 | 5,133.50 | 5,133.50 | 0.69% | 127,129 |
| Apr 14, 2026 | 5,074.25 | 5,098.87 | 5,057.25 | 5,098.50 | 5,098.50 | 1.02% | 128,673 |
| Apr 13, 2026 | 5,034.25 | 5,053.00 | 5,019.50 | 5,047.00 | 5,047.00 | -0.12% | 77,579 |
| Apr 10, 2026 | 5,060.50 | 5,066.31 | 5,049.06 | 5,053.25 | 5,053.25 | 0.31% | 167,431 |
| Apr 9, 2026 | 5,034.50 | 5,037.50 | 5,016.75 | 5,037.50 | 5,037.50 | 0.55% | 66,051 |
| Apr 8, 2026 | 5,030.25 | 5,045.75 | 4,994.00 | 5,010.00 | 5,010.00 | 1.65% | 170,218 |
| Apr 7, 2026 | 4,954.00 | 4,984.25 | 4,915.25 | 4,928.50 | 4,928.50 | -0.32% | 119,282 |
| 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 | 4,930.25 | 4,949.25 | 4,893.00 | 4,926.75 | 4,926.75 | 1.50% | 322,772 |
| 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 | 4,863.75 | 4,768.50 | 4,805.25 | 4,805.25 | -1.24% | 159,701 |
| 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 |