Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares S&P 500 Consumer Staples Sector UCITS ETF USD (Acc) (IUCS.L)

9.48
+0.05
+(0.53%)
At close: April 17 at 4:35:09 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.379.499.339.489.4837,169
Apr 16, 20259.419.479.409.439.43105,333
Apr 15, 20259.499.539.479.479.4777,439
Apr 14, 20259.369.479.359.479.47250,323
Apr 11, 20259.259.309.209.229.22279,223
Apr 10, 20259.239.319.119.189.18839,650
Apr 9, 20258.828.908.688.868.86766,329
Apr 8, 20259.029.159.019.069.06116,536
Apr 7, 20258.869.158.788.858.85535,249
Apr 4, 20259.469.529.279.279.27633,496
Apr 3, 20259.289.579.199.529.52110,200
Apr 2, 20259.449.469.389.469.4699,752
Apr 1, 20259.419.449.389.439.43479,260
Mar 31, 20259.279.399.239.379.37109,330
Mar 28, 20259.309.329.269.289.28196,479
Mar 27, 20259.239.309.209.299.2924,117
Mar 26, 20259.089.189.089.169.165,546
Mar 25, 20259.189.189.079.079.0798,940
Mar 24, 20259.159.169.129.159.15110,016
Mar 21, 20259.129.129.079.109.1021,595
Mar 20, 20259.189.219.109.129.12360,337
Mar 19, 20259.149.169.119.139.13504,770
Mar 18, 20259.309.309.189.199.1934,958
Mar 17, 20259.109.249.089.239.23163,588
Mar 14, 20259.089.139.079.099.09164,783
Mar 13, 20259.159.179.099.099.09172,028
Mar 12, 20259.369.379.169.209.20374,346
Mar 11, 20259.439.529.359.369.36310,070
Mar 10, 20259.519.639.479.549.54104,901
Mar 7, 20259.579.589.519.549.54248,679
Mar 6, 20259.549.599.519.599.59246,222
Mar 5, 20259.529.599.489.559.55184,533
Mar 4, 20259.719.799.669.679.67147,013
Mar 3, 20259.639.749.629.709.7049,101
Feb 28, 20259.579.619.559.569.56357,497
Feb 27, 20259.579.599.519.579.57871,726
Feb 26, 20259.709.709.599.599.5982,139
Feb 25, 20259.569.739.559.709.7087,895
Feb 24, 20259.629.629.509.559.5515,029
Feb 21, 20259.449.479.419.489.4815,660
Feb 20, 20259.529.559.379.439.43218,251
Feb 19, 20259.459.529.449.499.49102,425
Feb 18, 20259.479.489.379.439.4352,064
Feb 17, 20259.459.509.429.489.4822,932
Feb 14, 20259.589.619.489.509.5031,606
Feb 13, 20259.469.529.459.519.5198,761
Feb 12, 20259.439.469.389.439.4396,725
Feb 11, 20259.359.419.339.379.3724,639
Feb 10, 20259.279.319.279.309.308,783
Feb 7, 20259.329.349.289.289.2814,052
Feb 6, 20259.249.399.239.299.2977,499
Feb 5, 20259.129.199.129.199.1931,358
Feb 4, 20259.229.259.119.159.15305,013
Feb 3, 20259.059.199.029.189.18115,903
Jan 31, 20259.229.229.139.189.1818,090
Jan 30, 20259.129.189.129.179.1752,517
Jan 29, 20259.139.159.009.139.1314,439
Jan 28, 20259.199.239.159.159.1541,337
Jan 27, 20259.019.128.959.129.12135,474
Jan 24, 20258.918.978.908.968.9636,044
Jan 23, 20258.908.928.848.888.88106,620
Jan 22, 20258.908.968.898.928.92637,946
Jan 21, 20258.928.948.878.948.941,494,551
Jan 20, 20258.888.918.848.888.889,804
Jan 17, 20258.818.858.798.868.8628,024
Jan 16, 20258.768.798.698.758.752,405,494
Jan 15, 20258.768.838.738.738.731,902,623
Jan 14, 20258.768.778.738.738.73124,167
Jan 13, 20258.758.778.728.738.73897,914
Jan 10, 20258.898.918.758.758.75944,454
Jan 9, 20258.878.908.858.888.8825,041
Jan 8, 20258.838.858.788.828.82106,028
Jan 7, 20258.848.908.828.838.83535,097
Jan 6, 20258.948.978.888.918.9124,891
Jan 3, 20258.938.978.908.968.9628,090
Jan 2, 20258.999.028.948.968.9660,333
Dec 31, 20248.958.988.928.968.964,898
Dec 30, 20249.059.098.928.958.95112,335
Dec 27, 20249.229.239.049.069.06455,606
Dec 24, 20249.049.048.999.029.0224,795
Dec 23, 20249.099.108.948.948.94543,262
Dec 20, 20249.099.119.019.109.10622,058
Dec 19, 20249.159.179.099.119.1165,122
Dec 18, 20249.289.289.189.249.2426,438
Dec 17, 20249.279.309.259.279.2734,083
Dec 16, 20249.319.359.299.349.3494,505
Dec 13, 20249.359.359.259.369.3678,097
Dec 12, 20249.309.369.309.369.3616,573
Dec 11, 20249.379.429.359.419.41228,253
Dec 10, 20249.339.379.289.379.37556,430
Dec 9, 20249.359.399.319.349.3457,823
Dec 6, 20249.409.459.399.429.4224,094
Dec 5, 20249.409.409.359.389.38342,742
Dec 4, 20249.389.399.299.359.35123,180
Dec 3, 20249.439.459.369.389.3893,383
Dec 2, 20249.439.459.369.419.41821,999
Nov 29, 20249.399.419.389.409.40598,194
Nov 28, 20249.399.419.369.399.3915,628
Nov 27, 20249.399.449.369.429.4269,013
Nov 26, 20249.339.369.309.349.3424,326
Nov 25, 20249.309.369.289.299.2966,101
Nov 22, 20249.189.299.179.279.2739,488
Nov 21, 20249.129.189.069.189.1816,435
Nov 20, 20249.119.138.999.039.03504,211
Nov 19, 20249.109.139.049.109.10414,057
Nov 18, 20248.999.078.989.059.05559,921
Nov 15, 20249.079.079.019.029.021,403,567
Nov 14, 20249.129.139.089.129.12442,621
Nov 13, 20249.079.089.059.089.0829,890
Nov 12, 20249.009.109.009.079.0711,247
Nov 11, 20249.109.179.099.109.1011,358
Nov 8, 20248.989.098.979.099.09123,320
Nov 7, 20248.959.038.939.019.01162,386
Nov 6, 20249.209.238.948.968.9634,821
Nov 5, 20249.069.089.009.069.06107,529
Nov 4, 20249.069.068.989.019.01190,691
Nov 1, 20249.009.059.009.039.03197,270
Oct 31, 20249.039.069.009.049.042,997
Oct 30, 20249.069.079.029.069.0624,518
Oct 29, 20249.149.159.069.089.0837,499
Oct 28, 20249.119.199.109.149.1423,123
Oct 25, 20249.209.239.179.189.185,434
Oct 24, 20249.239.269.199.199.1918,897
Oct 23, 20249.239.259.189.199.1985,019
Oct 22, 20249.109.199.109.199.1923,454
Oct 21, 20249.229.289.139.139.1352,486
Oct 18, 20249.199.229.149.229.22114,942
Oct 17, 20249.239.259.189.209.2035,671
Oct 16, 20249.239.279.189.199.19333,814
Oct 15, 20249.229.309.209.279.278,704
Oct 14, 20249.139.179.139.169.164,517
Oct 11, 20249.119.149.089.129.1251,965
Oct 10, 20249.159.189.119.129.1217,252
Oct 9, 20249.059.149.059.149.1468,757
Oct 8, 20249.029.059.009.059.05181,228
Oct 7, 20249.119.139.059.059.052,111
Oct 4, 20249.109.139.079.109.10217,051
Oct 3, 20249.179.199.109.119.1110,022
Oct 2, 20249.229.279.159.179.1731,515
Oct 1, 20249.279.319.239.269.2652,037
Sep 30, 20249.279.319.249.259.25593,374
Sep 27, 20249.299.319.239.309.3010,988
Sep 26, 20249.289.319.249.269.2633,670
Sep 25, 20249.289.289.259.279.275,510
Sep 24, 20249.329.329.279.289.28245,424
Sep 23, 20249.259.329.229.329.32112,390
Sep 20, 20249.209.229.199.209.20128,205
Sep 19, 20249.279.329.199.199.1913,971
Sep 18, 20249.319.329.289.309.3021,354
Sep 17, 20249.429.449.359.379.37270,324
Sep 16, 20249.359.429.359.359.35698,353
Sep 13, 20249.309.359.299.359.3528,758
Sep 12, 20249.269.279.239.249.24100,212
Sep 11, 20249.319.349.169.199.1937,715
Sep 10, 20249.459.459.319.359.35744,633
Sep 9, 20249.269.339.249.319.3119,506
Sep 6, 20249.279.339.259.269.2699,291
Sep 5, 20249.359.359.249.249.243,766,182
Sep 4, 20249.279.319.249.319.31207,477
Sep 3, 20249.219.289.189.279.27273,708
Sep 2, 20249.199.239.169.199.1945,339
Aug 30, 20249.139.179.119.149.1411,711
Aug 29, 20249.189.209.119.139.13758,224
Aug 28, 20249.229.249.199.209.2063,218
Aug 27, 20249.199.229.149.199.1961,054
Aug 23, 20249.139.159.079.099.0915,424
Aug 22, 20249.099.159.089.109.10191,937
Aug 21, 20249.079.159.039.109.104,282
Aug 20, 20248.999.048.989.029.0236,276
Aug 19, 20248.999.028.968.988.9838,545
Aug 16, 20248.968.968.938.968.9665,417
Aug 15, 20248.889.008.848.948.94379,359
Aug 14, 20248.878.878.818.868.8641,001
Aug 13, 20248.808.858.758.778.77144,151
Aug 12, 20248.828.858.788.788.7820,202
Aug 9, 20248.828.838.788.808.8017,234
Aug 8, 20248.738.818.688.818.8124,261
Aug 7, 20248.738.858.718.848.84196,297
Aug 6, 20248.718.818.668.788.7873,501
Aug 5, 20248.778.958.658.708.70219,761
Aug 2, 20248.818.908.708.718.71122,467
Aug 1, 20248.708.748.678.718.7135,720
Jul 31, 20248.698.738.658.698.69378,358
Jul 30, 20248.768.808.638.668.66101,533
Jul 29, 20248.788.798.698.728.728,487
Jul 26, 20248.738.748.638.738.7329,670
Jul 25, 20248.718.798.668.738.7342,197
Jul 24, 20248.678.738.618.638.6374,926
Jul 23, 20248.708.738.688.698.6910,904
Jul 22, 20248.708.738.678.688.6829,024
Jul 19, 20248.778.788.728.728.72444,444
Jul 18, 20248.798.818.748.808.8034,696
Jul 17, 20248.648.758.628.728.7215,742
Jul 16, 20248.578.618.558.608.6011,993
Jul 15, 20248.628.658.598.618.6117,286
Jul 12, 20248.598.658.588.648.6462,721
Jul 11, 20248.668.688.568.588.581,702,596
Jul 10, 20248.588.608.558.578.571,420,430
Jul 9, 20248.608.608.588.588.581,423,375
Jul 8, 20248.608.638.578.598.5990,310
Jul 5, 20248.538.568.498.548.5417,230
Jul 4, 20248.518.548.488.528.5263,869
Jul 3, 20248.508.538.488.488.48436,767
Jul 2, 20248.488.498.448.488.48302,148
Jul 1, 20248.548.578.508.488.48104,741
Jun 28, 20248.598.598.538.538.53152,306
Jun 27, 20248.618.638.588.568.5621,907
Jun 26, 20248.628.638.548.608.60160,157
Jun 25, 20248.738.738.608.608.6015,396
Jun 24, 20248.608.658.578.658.6596,253
Jun 21, 20248.578.618.528.588.58480,502
Jun 20, 20248.598.618.568.568.56167,021
Jun 19, 20248.578.608.568.588.5832,658
Jun 18, 20248.598.598.558.588.5873,361
Jun 17, 20248.478.548.458.538.53136,410
Jun 14, 20248.468.498.448.488.4836,866
Jun 13, 20248.508.508.448.458.4543,078
Jun 12, 20248.578.598.508.508.5027,521
Jun 11, 20248.578.598.528.568.5658,867
Jun 10, 20248.628.628.528.538.53335,578
Jun 7, 20248.648.648.608.638.63263,731
Jun 6, 20248.618.668.588.658.6533,906
Jun 5, 20248.648.648.558.578.5757,724
Jun 4, 20248.528.598.518.608.60612,817
Jun 3, 20248.548.588.528.558.55303,558
May 31, 20248.418.448.378.438.43639,258
May 30, 20248.418.438.388.438.4363,975
May 29, 20248.458.478.408.418.41192,942
May 28, 20248.538.558.448.458.45118,343
May 24, 20248.528.568.498.568.5610,279
May 23, 20248.648.668.578.588.5884,287
May 22, 20248.658.658.588.618.6133,950
May 21, 20248.608.638.578.608.6031,234
May 20, 20248.668.708.618.638.6344,775
May 17, 20248.708.708.638.648.64131,265
May 16, 20248.558.678.528.678.67100,096
May 15, 20248.538.568.538.558.55123,161
May 14, 20248.588.588.518.518.5135,848
May 13, 20248.598.628.568.578.57176,256
May 10, 20248.538.568.538.568.56405,983
May 9, 20248.478.518.438.498.4912,006
May 8, 20248.478.508.458.488.48126,513
May 7, 20248.398.488.388.458.45288,974
May 3, 20248.368.398.318.348.3462,281
May 2, 20248.308.358.288.348.3486,536
May 1, 20248.368.368.268.308.30364,108
Apr 30, 20248.378.408.318.318.3184,476
Apr 29, 20248.338.378.338.348.34583,914
Apr 26, 20248.388.438.348.358.3586,043
Apr 25, 20248.438.448.348.358.351,045,712
Apr 24, 20248.298.318.218.328.323,180,556
Apr 23, 20248.308.318.278.298.29142,972
Apr 22, 20248.238.268.208.258.256,973
Apr 19, 20248.148.168.098.158.1542,779
Apr 18, 20248.118.148.098.138.13208,456
Apr 17, 20248.098.138.058.058.05297,153

Related Tickers