Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr S&p 500-i (IDUS) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 56.50 56.70 56.3025 56.4225 173,728
8th May 2025 (Thu) 56.46 56.7675 56.20 56.6375 116,346
7th May 2025 (Wed) 56.095 56.24 55.8125 55.8575 56,783
6th May 2025 (Tue) 56.1775 56.19 55.6925 56.1525 159,808
5th May 2025 (Mon) 56.4227 56.4227 56.4227 56.4227 597
2nd May 2025 (Fri) 56.1375 56.565 55.925 56.4725 100,218
1st May 2025 (Thu) 55.9625 56.33 55.9375 56.2675 87,845
30th Apr 2025 (Wed) 55.2525 55.34 54.1675 54.8725 123,475
29th Apr 2025 (Tue) 55.105 55.2625 54.795 55.0675 235,892
28th Apr 2025 (Mon) 54.95 55.285 54.695 54.695 187,070
25th Apr 2025 (Fri) 55.01 55.01 54.41 54.60 165,908
24th Apr 2025 (Thu) 53.415 54.26 53.125 54.26 128,485
23rd Apr 2025 (Wed) 53.5425 54.505 53.5075 53.8175 117,711
22nd Apr 2025 (Tue) 52.0375 52.5425 51.72 52.495 88,777
21st Apr 2025 (Mon) 52.68 52.68 52.68 52.68 0
18th Apr 2025 (Fri) 52.68 52.68 52.68 52.68 0
17th Apr 2025 (Thu) 52.9825 53.1925 52.3725 52.68 119,300
16th Apr 2025 (Wed) 53.0875 53.535 52.93 53.4025 96,654
15th Apr 2025 (Tue) 53.8325 54.2525 53.6225 53.9925 138,517
14th Apr 2025 (Mon) 54.04 54.395 53.8125 53.9275 319,826
11th Apr 2025 (Fri) 52.9425 52.9975 52.00 52.3525 242,263
10th Apr 2025 (Thu) 54.16 54.2525 52.315 52.315 381,973
9th Apr 2025 (Wed) 49.575 50.0875 48.51 49.6675 152,275
8th Apr 2025 (Tue) 51.1675 52.47 50.9925 51.5725 725,327
7th Apr 2025 (Mon) 48.08 52.27 48.00 49.7175 997,914
4th Apr 2025 (Fri) 53.485 53.535 51.00 51.575 296,104
3rd Apr 2025 (Thu) 54.70 54.9175 53.94 54.2325 147,423
2nd Apr 2025 (Wed) 55.985 56.3325 55.4775 56.3325 320,790
1st Apr 2025 (Tue) 55.77 56.14 55.455 56.06 328,873
31st Mar 2025 (Mon) 55.145 55.2575 54.73 55.245 172,746
28th Mar 2025 (Fri) 56.4475 56.6475 55.64 55.69 99,600
27th Mar 2025 (Thu) 56.8375 57.06 56.50 56.8325 63,722
26th Mar 2025 (Wed) 57.4775 57.55 57.005 57.0625 72,247
25th Mar 2025 (Tue) 57.2825 57.60 57.27 57.40 94,484
24th Mar 2025 (Mon) 56.88 57.41 56.88 57.315 146,988
21st Mar 2025 (Fri) 56.255 56.3175 55.7725 56.20 101,950
20th Mar 2025 (Thu) 56.72 56.825 56.0925 56.43 65,583
19th Mar 2025 (Wed) 55.8825 56.38 55.875 56.3125 154,342
18th Mar 2025 (Tue) 56.3675 56.515 55.71 55.9575 149,677
17th Mar 2025 (Mon) 55.7525 56.4225 55.7525 56.1825 153,700
14th Mar 2025 (Fri) 55.23 56.0025 55.23 55.865 233,707
13th Mar 2025 (Thu) 55.3475 55.77 55.0675 55.155 249,160
12th Mar 2025 (Wed) 55.8025 56.2475 55.3775 55.99375 173,138
FTSE 100 Latest
Value8,554.80
Change0.00