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
14th Mar 2025 (Fri) 55.23 55.5225 55.23 55.155 41,396
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
11th Mar 2025 (Tue) 56.145 56.2875 55.37 55.59 178,390
10th Mar 2025 (Mon) 57.245 57.2525 56.25 56.4175 124,616
7th Mar 2025 (Fri) 57.4275 57.5525 56.7025 56.7175 366,950
6th Mar 2025 (Thu) 57.98 58.0475 57.33 57.865 221,420
5th Mar 2025 (Wed) 57.95 58.1725 57.325 57.325 246,628
4th Mar 2025 (Tue) 58.38 58.515 57.2025 57.315 138,536
3rd Mar 2025 (Mon) 59.4125 59.6875 59.17 59.2025 65,145
28th Feb 2025 (Fri) 58.575 58.8525 58.32 58.6825 104,799
27th Feb 2025 (Thu) 59.64 59.8475 59.025 59.455 98,297
26th Feb 2025 (Wed) 59.625 59.91 59.485 59.8575 188,153
25th Feb 2025 (Tue) 59.5075 59.79 59.015 59.015 351,401
24th Feb 2025 (Mon) 60.23 60.3375 59.6925 60.0025 170,003
21st Feb 2025 (Fri) 60.985 61.0725 60.55 60.7075 81,013
20th Feb 2025 (Thu) 61.07 61.195 60.7025 60.765 57,505
19th Feb 2025 (Wed) 61.1525 61.1675 60.9275 61.0975 69,110
18th Feb 2025 (Tue) 61.1825 61.195 60.9275 60.995 165,162
17th Feb 2025 (Mon) 61.005 61.085 60.9925 61.075 91,565
14th Feb 2025 (Fri) 61.05 61.05 60.8525 60.965 127,141
13th Feb 2025 (Thu) 60.375 60.7425 60.19 60.665 47,333
12th Feb 2025 (Wed) 60.4825 60.53 59.8125 60.08 56,343
11th Feb 2025 (Tue) 60.2025 60.465 60.17 60.4275 61,108
10th Feb 2025 (Mon) 60.2275 60.4975 60.2225 60.365 62,138
7th Feb 2025 (Fri) 60.6075 60.775 60.1625 60.2375 42,068
6th Feb 2025 (Thu) 60.4775 60.6075 60.42 60.545 47,075
5th Feb 2025 (Wed) 59.8825 60.1275 59.765 60.1275 105,380
4th Feb 2025 (Tue) 59.7425 60.17 59.50 60.1575 86,956
3rd Feb 2025 (Mon) 59.1675 59.865 59.05 59.8275 131,877
31st Jan 2025 (Fri) 60.72 60.97 60.665 60.865 98,800
30th Jan 2025 (Thu) 60.42 60.57 60.12 60.2475 206,292
29th Jan 2025 (Wed) 60.52 60.5525 60.185 60.26 56,336
28th Jan 2025 (Tue) 59.9875 60.315 59.74 60.1375 81,189
27th Jan 2025 (Mon) 59.7875 59.9175 59.00 59.6525 131,848
24th Jan 2025 (Fri) 60.8925 61.03 60.8325 60.9725 41,415
23rd Jan 2025 (Thu) 60.53 60.7375 60.4625 60.74125 61,457
22nd Jan 2025 (Wed) 60.415 60.7225 60.415 60.7225 69,255
21st Jan 2025 (Tue) 59.885 60.115 59.835 60.0675 58,415
20th Jan 2025 (Mon) 59.8175 60.1775 59.63 59.9925 81,543
17th Jan 2025 (Fri) 59.2675 59.88 59.26 59.835 91,440
16th Jan 2025 (Thu) 59.5725 59.5775 59.21 59.2925 21,087
15th Jan 2025 (Wed) 58.20 59.23 58.20 58.9825 119,890
14th Jan 2025 (Tue) 58.3575 58.51 58.0275 58.1025 133,875
FTSE 100 Latest
Value8,601.85
Change59.29