iShares S&P 500 Utilities Sector UCITS ETF (LON:IUSU)
London · Delayed Price · Currency is GBP · Price in GBX 763.52
-1.74 (-0.23%)
Sep 23, 2026, 11:02 AM GMT
LON:IUSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 762.00 | 763.73 | 761.00 | 763.25 | - | -0.26% | 4,665 |
| Sep 22, 2026 | 761.50 | 765.25 | 757.50 | 765.25 | 765.25 | 0.20% | 143,213 |
| Sep 21, 2026 | 764.99 | 765.50 | 759.25 | 763.75 | 763.75 | -0.23% | 89,818 |
| Sep 18, 2026 | 773.19 | 773.75 | 765.50 | 765.50 | 765.50 | -1.03% | 34,374 |
| Sep 17, 2026 | 769.25 | 775.00 | 768.50 | 773.50 | 773.50 | 0.68% | 281,643 |
| Sep 16, 2026 | 762.00 | 768.50 | 762.00 | 768.25 | 768.25 | 0.33% | 206,763 |
| Sep 15, 2026 | 770.25 | 772.25 | 764.00 | 765.75 | 765.75 | -0.68% | 63,746 |
| Sep 14, 2026 | 783.75 | 785.50 | 770.65 | 771.00 | 771.00 | -1.22% | 239,552 |
| Sep 11, 2026 | 785.00 | 788.25 | 779.14 | 780.50 | 780.50 | -0.41% | 30,605 |
| Sep 10, 2026 | 790.25 | 792.50 | 783.75 | 783.75 | 783.75 | -0.29% | 38,295 |
| Sep 9, 2026 | 795.75 | 798.25 | 786.00 | 786.00 | 786.00 | -1.47% | 19,886 |
| Sep 8, 2026 | 787.74 | 797.75 | 787.50 | 797.75 | 797.75 | 1.24% | 21,728 |
| Sep 7, 2026 | 788.50 | 791.50 | 786.25 | 788.00 | 788.00 | -0.47% | 56,345 |
| Sep 4, 2026 | 788.00 | 793.08 | 786.00 | 791.75 | 791.75 | 0.25% | 52,210 |
| Sep 3, 2026 | 784.00 | 789.75 | 784.00 | 789.75 | 789.75 | 1.09% | 35,985 |
| Sep 2, 2026 | 783.50 | 784.75 | 774.25 | 781.25 | 781.25 | 0.26% | 60,508 |
| Sep 1, 2026 | 775.25 | 781.31 | 773.13 | 779.25 | 779.25 | -1.17% | 109,535 |
| Aug 28, 2026 | 791.25 | 794.75 | 788.50 | 788.50 | 788.50 | 0.32% | 133,996 |
| Aug 27, 2026 | 792.75 | 794.62 | 784.52 | 786.00 | 786.00 | -1.26% | 66,362 |
| Aug 26, 2026 | 790.50 | 798.25 | 787.25 | 796.00 | 796.00 | 1.02% | 36,991 |
| Aug 25, 2026 | 788.25 | 793.50 | 784.75 | 788.00 | 788.00 | 0.80% | 68,957 |
| Aug 24, 2026 | 780.94 | 782.50 | 779.25 | 781.75 | 781.75 | -0.48% | 128,856 |
| Aug 21, 2026 | 796.50 | 800.25 | 785.50 | 785.50 | 785.50 | -2.24% | 20,074 |
| Aug 20, 2026 | 800.89 | 805.75 | 797.75 | 803.50 | 803.50 | 0.19% | 33,890 |
| Aug 19, 2026 | 809.75 | 809.50 | 802.00 | 802.00 | 802.00 | -1.72% | 67,760 |
| Aug 18, 2026 | 811.57 | 816.00 | 813.00 | 816.00 | 816.00 | 1.46% | 27,602 |
| Aug 17, 2026 | 810.92 | 810.00 | 804.25 | 804.25 | 804.25 | -0.92% | 22,704 |
| Aug 14, 2026 | 811.50 | 811.75 | 808.00 | 811.75 | 811.75 | 0.09% | 63,928 |
| Aug 13, 2026 | 809.00 | 811.00 | 806.75 | 811.00 | 811.00 | 0.62% | 151,367 |
| Aug 12, 2026 | 802.00 | 806.60 | 801.00 | 806.00 | 806.00 | 1.00% | 24,451 |
| Aug 11, 2026 | 794.75 | 800.91 | 793.25 | 798.00 | 798.00 | 0.54% | 48,154 |
| Aug 10, 2026 | 803.25 | 803.25 | 792.25 | 793.75 | 793.75 | -1.43% | 22,828 |
| Aug 7, 2026 | 802.25 | 805.25 | 791.69 | 805.25 | 805.25 | 0.16% | 67,782 |
| Aug 6, 2026 | 809.75 | 820.75 | 803.00 | 804.00 | 804.00 | 0.34% | 34,651 |
| Aug 5, 2026 | 814.50 | 818.25 | 800.00 | 801.25 | 801.25 | -1.60% | 105,936 |
| Aug 4, 2026 | 821.00 | 822.25 | 804.00 | 814.25 | 814.25 | -0.58% | 41,480 |
| Aug 3, 2026 | 820.00 | 825.75 | 814.50 | 819.00 | 819.00 | -0.33% | 64,808 |
| Jul 31, 2026 | 826.50 | 831.00 | 821.00 | 821.75 | 821.75 | -0.03% | 79,492 |
| Jul 30, 2026 | 835.75 | 839.83 | 821.03 | 822.00 | 822.00 | -3.04% | 23,434 |
| Jul 29, 2026 | 852.25 | 853.75 | 843.25 | 847.75 | 847.75 | -1.54% | 134,848 |
| Jul 28, 2026 | 856.75 | 867.00 | 856.75 | 861.00 | 861.00 | 0.35% | 37,799 |
| Jul 27, 2026 | 863.25 | 868.25 | 857.26 | 858.00 | 858.00 | -0.81% | 117,338 |
| Jul 24, 2026 | 864.00 | 869.08 | 861.25 | 865.00 | 865.00 | 0.09% | 19,176 |
| Jul 23, 2026 | 855.50 | 865.00 | 852.00 | 864.25 | 864.25 | 1.98% | 62,933 |
| Jul 22, 2026 | 835.25 | 848.75 | 835.25 | 847.50 | 847.50 | 1.89% | 55,447 |
| Jul 21, 2026 | 829.75 | 835.00 | 828.50 | 831.75 | 831.75 | -0.36% | 37,747 |
| Jul 20, 2026 | 832.75 | 840.50 | 831.25 | 834.75 | 834.75 | -1.39% | 69,577 |
| Jul 17, 2026 | 838.25 | 852.50 | 838.25 | 846.50 | 846.50 | 1.14% | 30,819 |
| Jul 16, 2026 | 830.25 | 839.00 | 828.50 | 837.00 | 837.00 | -0.56% | 39,283 |
| Jul 15, 2026 | 844.50 | 846.75 | 839.50 | 841.75 | 841.75 | -1.12% | 27,166 |