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!

Ishares Securit (SECU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 50.37 50.58 50.36 50.455 3,246
5th Feb 2026 (Thu) 50.305 50.39 50.17 50.305 1,578
4th Feb 2026 (Wed) 50.15 50.15 50.15 50.21 294
3rd Feb 2026 (Tue) 50.25 50.25 50.16 50.225 2,716
2nd Feb 2026 (Mon) 50.17 50.30 50.17 50.19 4,343
30th Jan 2026 (Fri) 50.30 50.49 50.20 50.29 31,152
29th Jan 2026 (Thu) 50.13 50.24 50.05 50.15 3,713
28th Jan 2026 (Wed) 50.16 50.22 50.11 50.255 4,318
27th Jan 2026 (Tue) 50.03 50.27 50.03 50.255 6,541
26th Jan 2026 (Mon) 49.97 49.97 49.90 50.04 325
FTSE 100 Latest
Value10,369.75
Change60.53