iShares S&P 500 Utilities Sector UCITS ETF (LON:IUSU)
London · Delayed Price · Currency is GBP · Price in GBX 841.50
+3.50 (0.42%)
Jun 22, 2026, 4:35 PM GMT
LON:IUSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 838.75 | 841.50 | 837.25 | 841.50 | 841.50 | 0.42% | 93,384 |
| Jun 19, 2026 | 838.00 | 839.25 | 832.75 | 838.00 | 838.00 | -0.48% | 72,687 |
| Jun 18, 2026 | 827.00 | 843.00 | 827.00 | 842.00 | 842.00 | 1.60% | 47,296 |
| Jun 17, 2026 | 830.25 | 831.50 | 826.00 | 828.75 | 828.75 | -0.57% | 36,819 |
| Jun 16, 2026 | 825.25 | 835.25 | 824.50 | 833.50 | 833.50 | 1.40% | 110,458 |
| Jun 15, 2026 | 821.50 | 823.75 | 815.75 | 822.00 | 822.00 | 0.67% | 48,105 |
| Jun 12, 2026 | 812.00 | 822.49 | 810.25 | 816.50 | 816.50 | -0.55% | 43,364 |
| Jun 11, 2026 | 814.59 | 824.75 | 815.25 | 821.00 | 821.00 | 0.98% | 48,878 |
| Jun 10, 2026 | 811.45 | 813.25 | 810.25 | 813.00 | 813.00 | 0.49% | 31,330 |
| Jun 9, 2026 | 805.75 | 809.00 | 802.68 | 809.00 | 809.00 | -0.49% | 63,973 |
| Jun 8, 2026 | 821.50 | 823.25 | 813.00 | 813.00 | 813.00 | -1.06% | 87,528 |
| Jun 5, 2026 | 809.00 | 821.75 | 799.00 | 821.75 | 821.75 | 2.94% | 103,362 |
| Jun 4, 2026 | 806.75 | 813.25 | 797.59 | 798.25 | 798.25 | -2.12% | 76,720 |
| Jun 3, 2026 | 806.00 | 816.50 | 805.75 | 815.50 | 815.50 | 1.62% | 15,196 |
| Jun 2, 2026 | 791.75 | 802.50 | 790.00 | 802.50 | 802.50 | 0.50% | 104,851 |
| Jun 1, 2026 | 812.75 | 814.82 | 796.25 | 798.50 | 798.50 | -1.99% | 95,261 |
| May 29, 2026 | 822.00 | 823.50 | 813.50 | 814.75 | 814.75 | -1.21% | 82,886 |
| May 28, 2026 | 832.75 | 834.48 | 823.16 | 824.75 | 824.75 | -0.69% | 54,731 |
| May 27, 2026 | 834.50 | 836.25 | 827.75 | 830.50 | 830.50 | -0.45% | 63,391 |
| May 26, 2026 | 835.25 | 837.50 | 834.00 | 834.25 | 834.25 | 0.39% | 11,365 |
| May 22, 2026 | 828.84 | 831.00 | 828.25 | 831.00 | 831.00 | 0.36% | 92,781 |
| May 21, 2026 | 820.50 | 828.25 | 818.00 | 828.00 | 828.00 | 1.32% | 45,668 |
| May 20, 2026 | 820.00 | 826.25 | 817.25 | 817.25 | 817.25 | 0.34% | 212,758 |
| May 19, 2026 | 811.25 | 815.00 | 806.00 | 814.50 | 814.50 | 1.15% | 23,476 |
| May 18, 2026 | 815.00 | 815.75 | 805.25 | 805.25 | 805.25 | -1.77% | 17,773 |
| May 15, 2026 | 831.75 | 833.50 | 819.50 | 819.75 | 819.75 | 0.03% | 66,737 |
| May 14, 2026 | 816.75 | 821.05 | 813.50 | 819.50 | 819.50 | 0.61% | 15,497 |
| May 13, 2026 | 824.00 | 825.75 | 811.00 | 814.50 | 814.50 | -1.18% | 26,350 |
| May 12, 2026 | 822.50 | 828.00 | 819.75 | 824.25 | 824.25 | 1.01% | 19,294 |
| May 11, 2026 | 814.00 | 824.00 | 812.25 | 816.00 | 816.00 | 0.03% | 17,937 |
| May 8, 2026 | 825.00 | 827.25 | 811.75 | 815.75 | 815.75 | -0.85% | 43,132 |
| May 7, 2026 | 834.25 | 834.75 | 822.52 | 822.75 | 822.75 | -1.23% | 28,700 |
| May 6, 2026 | 846.50 | 850.75 | 829.75 | 833.00 | 833.00 | -1.80% | 33,324 |
| May 5, 2026 | 850.25 | 857.50 | 845.77 | 848.25 | 848.25 | -0.73% | 113,048 |
| May 1, 2026 | 852.25 | 857.50 | 845.00 | 854.50 | 854.50 | 0.77% | 47,320 |
| Apr 30, 2026 | 834.75 | 853.77 | 831.75 | 848.00 | 848.00 | 0.65% | 42,049 |
| Apr 29, 2026 | 847.50 | 848.50 | 841.76 | 842.50 | 842.50 | -0.94% | 27,212 |
| Apr 28, 2026 | 847.00 | 851.75 | 845.15 | 850.50 | 850.50 | 0.62% | 29,409 |
| Apr 27, 2026 | 842.00 | 848.50 | 841.60 | 845.25 | 845.25 | -0.09% | 25,818 |
| Apr 24, 2026 | 846.00 | 849.90 | 839.72 | 846.00 | 846.00 | 0.65% | 28,460 |
| Apr 23, 2026 | 823.25 | 840.59 | 821.00 | 840.50 | 840.50 | 1.51% | 100,494 |
| Apr 22, 2026 | 825.50 | 831.75 | 820.25 | 828.00 | 828.00 | 0.24% | 140,285 |
| Apr 21, 2026 | 840.00 | 841.75 | 822.75 | 826.00 | 826.00 | -2.25% | 229,497 |
| Apr 20, 2026 | 843.50 | 849.00 | 836.75 | 845.00 | 845.00 | 1.41% | 100,887 |
| Apr 17, 2026 | 850.75 | 851.00 | 831.43 | 833.25 | 833.25 | -1.24% | 102,441 |
| Apr 16, 2026 | 839.50 | 846.90 | 835.75 | 843.75 | 843.75 | 0.42% | 58,053 |
| Apr 15, 2026 | 847.75 | 849.00 | 839.25 | 840.25 | 840.25 | -0.62% | 22,970 |
| Apr 14, 2026 | 848.75 | 849.50 | 838.35 | 845.50 | 845.50 | -0.82% | 44,038 |
| Apr 13, 2026 | 862.75 | 863.25 | 852.50 | 852.50 | 852.50 | -1.98% | 44,282 |
| Apr 10, 2026 | 870.00 | 870.75 | 864.75 | 869.75 | 869.75 | -0.91% | 20,785 |