iShares S&P 500 Financials Sector UCITS ETF (LON:UIFS)
London · Delayed Price · Currency is GBP · Price in GBX 1,224.50
+11.00 (0.91%)
Sep 23, 2026, 2:40 PM GMT
LON:UIFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,222.38 | 1,226.50 | 1,221.50 | 1,222.93 | - | 0.78% | 41,130 |
| Sep 22, 2026 | 1,240.14 | 1,247.00 | 1,213.50 | 1,213.50 | 1,213.50 | -1.98% | 9,350 |
| Sep 21, 2026 | 1,240.50 | 1,244.50 | 1,237.50 | 1,238.00 | 1,238.00 | 0.32% | 7,202 |
| Sep 18, 2026 | 1,237.50 | 1,237.50 | 1,229.50 | 1,234.00 | 1,234.00 | -0.24% | 167,218 |
| Sep 17, 2026 | 1,242.50 | 1,247.00 | 1,233.50 | 1,237.00 | 1,237.00 | -0.28% | 30,236 |
| Sep 16, 2026 | 1,249.00 | 1,250.00 | 1,240.50 | 1,240.50 | 1,240.50 | - | 47,244 |
| Sep 15, 2026 | 1,247.00 | 1,251.50 | 1,239.50 | 1,240.50 | 1,240.50 | -0.88% | 78,040 |
| Sep 14, 2026 | 1,257.50 | 1,261.97 | 1,251.50 | 1,251.50 | 1,251.50 | 0.16% | 62,882 |
| Sep 11, 2026 | 1,252.50 | 1,259.14 | 1,247.00 | 1,249.50 | 1,249.50 | 0.40% | 17,613 |
| Sep 10, 2026 | 1,251.08 | 1,252.00 | 1,244.50 | 1,244.50 | 1,244.50 | -0.16% | 15,217 |
| Sep 9, 2026 | 1,249.00 | 1,249.50 | 1,246.50 | 1,246.50 | 1,246.50 | -0.80% | 12,728 |
| Sep 8, 2026 | 1,258.50 | 1,260.50 | 1,254.55 | 1,256.50 | 1,256.50 | 0.28% | 18,343 |
| Sep 7, 2026 | 1,265.00 | 1,270.50 | 1,253.00 | 1,253.00 | 1,253.00 | -1.18% | 12,234 |
| Sep 4, 2026 | 1,276.00 | 1,276.50 | 1,267.50 | 1,268.00 | 1,268.00 | -0.63% | 50,846 |
| Sep 3, 2026 | 1,264.00 | 1,280.71 | 1,263.00 | 1,276.00 | 1,276.00 | 0.83% | 51,020 |
| Sep 2, 2026 | 1,261.00 | 1,274.00 | 1,253.68 | 1,265.50 | 1,265.50 | 0.60% | 20,447 |
| Sep 1, 2026 | 1,261.50 | 1,264.95 | 1,254.00 | 1,258.00 | 1,258.00 | -1.10% | 40,598 |
| Aug 28, 2026 | 1,261.50 | 1,272.00 | 1,259.50 | 1,272.00 | 1,272.00 | 0.63% | 8,991 |
| Aug 27, 2026 | 1,265.00 | 1,266.00 | 1,256.00 | 1,264.00 | 1,264.00 | -0.08% | 58,567 |
| Aug 26, 2026 | 1,265.00 | 1,267.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.44% | 13,634 |
| Aug 25, 2026 | 1,265.00 | 1,265.00 | 1,257.00 | 1,259.50 | 1,259.50 | -0.24% | 27,748 |
| Aug 24, 2026 | 1,248.73 | 1,264.00 | 1,248.00 | 1,262.50 | 1,262.50 | 1.28% | 8,061 |
| Aug 21, 2026 | 1,234.00 | 1,248.00 | 1,234.00 | 1,246.50 | 1,246.50 | - | 13,579 |
| Aug 20, 2026 | 1,246.91 | 1,248.00 | 1,241.50 | 1,246.50 | 1,246.50 | -0.87% | 18,297 |
| Aug 19, 2026 | 1,264.41 | 1,266.00 | 1,256.00 | 1,257.50 | 1,257.50 | -0.32% | 45,742 |
| Aug 18, 2026 | 1,260.43 | 1,262.00 | 1,257.50 | 1,261.50 | 1,261.50 | -0.12% | 18,572 |
| Aug 17, 2026 | 1,267.50 | 1,270.50 | 1,263.00 | 1,263.00 | 1,263.00 | -0.51% | 36,845 |
| Aug 14, 2026 | 1,277.50 | 1,275.50 | 1,269.50 | 1,269.50 | 1,269.50 | 0.20% | 17,601 |
| Aug 13, 2026 | 1,273.00 | 1,276.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.12% | 15,110 |
| Aug 12, 2026 | 1,264.00 | 1,267.00 | 1,261.00 | 1,265.50 | 1,265.50 | -0.12% | 12,788 |
| Aug 11, 2026 | 1,263.00 | 1,271.65 | 1,263.00 | 1,267.00 | 1,267.00 | -0.04% | 17,887 |
| Aug 10, 2026 | 1,263.00 | 1,269.22 | 1,254.00 | 1,267.50 | 1,267.50 | 0.44% | 51,216 |
| Aug 7, 2026 | 1,269.50 | 1,272.00 | 1,258.00 | 1,262.00 | 1,262.00 | -0.39% | 59,760 |
| Aug 6, 2026 | 1,280.50 | 1,285.00 | 1,267.50 | 1,267.00 | 1,267.00 | -0.24% | 47,318 |
| Aug 5, 2026 | 1,272.00 | 1,279.50 | 1,270.00 | 1,270.00 | 1,270.00 | -0.24% | 72,555 |
| Aug 4, 2026 | 1,262.00 | 1,275.00 | 1,256.00 | 1,273.00 | 1,273.00 | 1.19% | 247,337 |
| Aug 3, 2026 | 1,256.14 | 1,264.00 | 1,256.00 | 1,258.00 | 1,258.00 | 0.58% | 138,512 |
| Jul 31, 2026 | 1,256.50 | 1,258.00 | 1,250.00 | 1,250.75 | 1,250.75 | 0.91% | 77,859 |
| Jul 30, 2026 | 1,254.50 | 1,259.00 | 1,237.50 | 1,239.50 | 1,239.50 | -2.63% | 49,349 |
| Jul 29, 2026 | 1,281.83 | 1,284.50 | 1,268.50 | 1,273.00 | 1,273.00 | -0.27% | 103,208 |
| Jul 28, 2026 | 1,267.50 | 1,276.50 | 1,267.50 | 1,276.50 | 1,276.50 | 1.03% | 93,879 |
| Jul 27, 2026 | 1,255.42 | 1,265.00 | 1,254.50 | 1,263.50 | 1,263.50 | 1.12% | 98,262 |
| Jul 24, 2026 | 1,244.00 | 1,249.50 | 1,239.00 | 1,249.50 | 1,249.50 | 1.05% | 33,643 |
| Jul 23, 2026 | 1,241.00 | 1,242.50 | 1,232.45 | 1,236.50 | 1,236.50 | -0.28% | 90,235 |
| Jul 22, 2026 | 1,240.50 | 1,243.61 | 1,238.50 | 1,240.00 | 1,240.00 | - | 47,111 |
| Jul 21, 2026 | 1,233.00 | 1,242.50 | 1,232.00 | 1,240.00 | 1,240.00 | 0.02% | 113,055 |
| Jul 20, 2026 | 1,236.00 | 1,240.50 | 1,231.66 | 1,239.75 | 1,239.75 | -0.26% | 37,142 |
| Jul 17, 2026 | 1,244.50 | 1,252.00 | 1,240.50 | 1,243.00 | 1,243.00 | -0.24% | 106,282 |
| Jul 16, 2026 | 1,239.00 | 1,247.43 | 1,236.50 | 1,246.00 | 1,246.00 | 0.16% | 14,334 |
| Jul 15, 2026 | 1,237.50 | 1,247.00 | 1,241.00 | 1,244.00 | 1,244.00 | 0.04% | 60,721 |