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

LSE - Delayed Quote USD

iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (IUFS.L)

13.66
-0.13
(-0.94%)
At close: April 17 at 4:35:12 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.7213.7413.5513.6613.66136,982
Apr 16, 202513.7613.8213.6513.8013.801,600,984
Apr 15, 202513.7613.9513.7213.9113.91972,532
Apr 14, 202513.6913.8613.6413.7713.77146,582
Apr 11, 202513.5213.5613.2513.3113.31252,383
Apr 10, 202513.7913.8613.3513.3513.351,437,047
Apr 9, 202512.7712.9012.4912.6612.66271,032
Apr 8, 202513.0913.4513.0213.2113.216,993,815
Apr 7, 202512.1812.9912.1212.6912.691,267,981
Apr 4, 202513.7813.8313.0013.1113.118,902,891
Apr 3, 202514.1614.2213.9414.0114.01358,573
Apr 2, 202514.4814.5814.3614.5914.59160,972
Apr 1, 202514.5114.5614.3514.5114.511,319,791
Mar 31, 202514.2614.3814.1914.3514.35202,133
Mar 28, 202514.5714.6814.3514.3514.35311,625
Mar 27, 202514.7214.7214.5314.6714.6760,447
Mar 26, 202514.7814.8314.6614.7014.7065,746
Mar 25, 202514.6114.7214.6014.6514.65104,045
Mar 24, 202514.4114.6314.4114.6114.6160,479
Mar 21, 202514.3914.4314.2814.3614.36191,068
Mar 20, 202514.4114.5114.3114.4514.45471,175
Mar 19, 202514.2314.3814.2014.3414.34328,688
Mar 18, 202514.2414.3114.1914.2414.24442,905
Mar 17, 202514.0014.2313.9814.2014.20135,928
Mar 14, 202513.8514.0913.8514.0214.02185,992
Mar 13, 202513.7913.9513.7913.8213.82316,685
Mar 12, 202513.8814.0513.7313.8813.88671,848
Mar 11, 202514.0214.0713.7413.8413.84246,238
Mar 10, 202514.1914.2313.9714.0314.03692,731
Mar 7, 202514.3914.4514.0414.0614.06374,728
Mar 6, 202514.5614.5914.2714.4714.47567,539
Mar 5, 202514.5714.6614.4114.4114.41946,214
Mar 4, 202515.0615.0914.4514.4514.45493,004
Mar 3, 202515.2215.2915.1615.1915.19208,212
Feb 28, 202514.9115.0214.8814.9614.96336,319
Feb 27, 202514.8715.0514.8014.9814.98924,141
Feb 26, 202514.8114.9114.8014.8514.85277,458
Feb 25, 202514.8114.9014.6314.6314.63254,604
Feb 24, 202514.8514.9314.7414.8514.85879,354
Feb 21, 202514.9414.9814.9014.9414.94961,675
Feb 20, 202515.1315.1614.8414.8614.86218,651
Feb 19, 202515.1615.2115.0915.1315.13491,367
Feb 18, 202515.1015.1415.0515.0915.091,559,831
Feb 17, 202515.0615.1115.0015.1015.1022,553
Feb 14, 202515.0615.1114.9915.0715.07133,863
Feb 13, 202514.9114.9814.9014.9414.94382,482
Feb 12, 202514.9815.0214.8014.8214.82154,921
Feb 11, 202514.9314.9414.8414.8814.8899,754
Feb 10, 202515.1115.1214.9014.9014.90105,248
Feb 7, 202515.1515.2015.0615.1015.10181,712
Feb 6, 202515.0615.1415.0315.1415.14121,372
Feb 5, 202514.8414.9714.8314.9414.94267,348
Feb 4, 202514.9314.9414.8114.9114.911,181,613
Feb 3, 202514.7714.9014.6814.8914.89197,764
Jan 31, 202515.1015.1015.0215.0615.06256,884
Jan 30, 202514.9915.0714.9815.0715.07378,701
Jan 29, 202514.9015.0314.8815.0015.00187,852
Jan 28, 202514.8914.9914.8514.9114.91183,026
Jan 27, 202514.7214.8514.6514.8214.82206,594
Jan 24, 202514.7614.8014.7014.7814.78204,610
Jan 23, 202514.6714.7614.6614.7314.731,056,343
Jan 22, 202514.6914.7314.6114.6314.63611,468
Jan 21, 202514.7014.7414.6214.7214.721,020,841
Jan 20, 202514.6314.7414.5814.7014.70123,923
Jan 17, 202514.5114.5914.4814.5714.57408,761
Jan 16, 202514.5014.5014.3814.4414.44578,283
Jan 15, 202514.0214.3814.0214.3114.311,012,080
Jan 14, 202513.8513.9713.8513.9213.921,386,736
Jan 13, 202513.7113.8113.6513.7813.78111,113
Jan 10, 202514.0614.1013.7513.7513.75341,489
Jan 9, 202514.0614.1114.0214.0614.0644,643
Jan 8, 202514.0714.1013.9714.0614.06398,046
Jan 7, 202514.0714.1614.0014.1414.14178,322
Jan 6, 202514.1414.2314.1114.2214.2263,462
Jan 3, 202514.0514.1113.9814.0814.081,104,221
Jan 2, 202514.1914.1914.0514.1014.10526,006
Dec 31, 202414.0614.1214.0314.0914.092,383
Dec 30, 202414.1314.1713.9114.0514.0571,640
Dec 27, 202414.1914.3214.1614.1914.191,520,931
Dec 24, 202414.0614.1314.0514.0714.077,549
Dec 23, 202414.1014.1013.9313.9913.9964,545
Dec 20, 202413.8514.0913.7714.0914.09188,001
Dec 19, 202413.8314.0513.8013.9413.94213,259
Dec 18, 202414.2514.2714.2014.2414.24149,170
Dec 17, 202414.3014.3314.1914.2314.23482,561
Dec 16, 202414.3514.3814.3014.3214.32345,398
Dec 13, 202414.4114.4714.3214.3814.38555,932
Dec 12, 202414.4014.4814.4014.4314.43850,212
Dec 11, 202414.4014.5314.3514.4014.40204,850
Dec 10, 202414.4314.4614.3114.4414.44135,391
Dec 9, 202414.6014.6614.4614.4914.49111,000
Dec 6, 202414.6014.6714.5614.5814.58192,761
Dec 5, 202414.5914.6814.5314.6414.64151,239
Dec 4, 202414.6114.6314.5214.5514.55147,693
Dec 3, 202414.7314.8014.6414.6514.65151,001
Dec 2, 202414.8514.9014.6914.7314.731,124,513
Nov 29, 202414.9014.9414.8514.9014.90439,528
Nov 28, 202414.8714.9114.8414.9014.908,351
Nov 27, 202414.8414.9514.7914.9014.90262,224
Nov 26, 202414.7714.8414.7214.7714.77314,986
Nov 25, 202414.7414.8414.7114.7514.75702,598
Nov 22, 202414.5914.6814.4814.6714.67270,941
Nov 21, 202414.3814.5514.3114.5514.552,627,152
Nov 20, 202414.4414.4614.3014.3014.30278,500
Nov 19, 202414.5114.5214.3014.4414.44371,311
Nov 18, 202414.4314.5014.3914.5014.50348,058
Nov 15, 202414.3214.4814.3014.4214.42588,341
Nov 14, 202414.4614.4814.4014.4414.44270,327
Nov 13, 202414.3814.5014.3614.5014.50151,306
Nov 12, 202414.4814.4914.4114.4114.41314,626
Nov 11, 202414.3414.5114.3014.4814.481,646,949
Nov 8, 202414.1514.3114.1314.2714.271,172,451
Nov 7, 202414.3814.4414.1614.1914.19456,667
Nov 6, 202413.9914.3413.9114.2614.263,097,325
Nov 5, 202413.4313.5213.3813.4713.4793,947
Nov 4, 202413.4713.5113.3913.4113.41208,356
Nov 1, 202413.5513.6113.4313.5813.58844,684
Oct 31, 202413.6413.6813.5213.5713.5747,096
Oct 30, 202413.6013.7313.5613.7013.7051,361
Oct 29, 202413.6913.7113.6213.6313.6368,547
Oct 28, 202413.5813.6613.5613.6513.65126,374
Oct 25, 202413.6813.7313.5613.5613.5684,823
Oct 24, 202413.6313.6913.6213.6213.6234,713
Oct 23, 202413.6813.6913.6113.6313.6350,592
Oct 22, 202413.6913.6913.5613.6413.6488,692
Oct 21, 202413.8113.8413.6613.6613.66844,103
Oct 18, 202413.8013.8213.7313.7713.7763,197
Oct 17, 202413.6813.8513.6813.8313.83290,303
Oct 16, 202413.5713.7313.5513.6913.691,046,873
Oct 15, 202413.5613.7013.5513.6713.67220,254
Oct 14, 202413.5013.5513.4713.5413.54519,509
Oct 11, 202413.2313.5013.1913.4813.48318,516
Oct 10, 202413.2713.2813.2113.2313.23220,755
Oct 9, 202413.1313.2613.1013.2613.2676,748
Oct 8, 202413.0713.1413.0413.1413.1464,707
Oct 7, 202413.2013.2313.1313.1313.1393,406
Oct 4, 202412.9813.1612.9813.1113.11108,280
Oct 3, 202413.0513.0712.9412.9912.9975,429
Oct 2, 202413.0513.0912.9813.0613.06165,095
Oct 1, 202413.1013.1412.9813.0713.0768,120
Sep 30, 202413.0713.1013.0013.0613.061,024,941
Sep 27, 202413.0613.1613.0213.1413.1463,617
Sep 26, 202413.0313.0612.9813.0413.0484,606
Sep 25, 202413.0613.1012.9512.9712.97264,461
Sep 24, 202413.1913.1913.0513.0613.06115,234
Sep 23, 202413.1513.2113.1313.1913.19105,355
Sep 20, 202413.2013.2113.1013.1313.1391,101
Sep 19, 202413.1113.2313.1113.1513.1590,887
Sep 18, 202413.1113.1313.0213.0613.06262,973
Sep 17, 202413.0313.1313.0113.1313.13102,466
Sep 16, 202412.8712.9912.8412.9412.9460,081
Sep 13, 202412.8112.8912.8012.8612.8640,988
Sep 12, 202412.7912.8312.7612.7812.78209,126
Sep 11, 202412.7912.8312.5212.5812.58189,755
Sep 10, 202413.0213.0412.7712.7712.77436,238
Sep 9, 202412.8412.9812.8012.9812.98815,083
Sep 6, 202412.9913.0412.8412.8512.85179,766
Sep 5, 202413.1313.1812.9612.9812.98358,229
Sep 4, 202413.1013.2013.0613.1313.131,106,533
Sep 3, 202413.2013.2313.1213.2013.20162,906
Sep 2, 202413.1913.2213.1613.2213.2224,028
Aug 30, 202413.1013.1413.0713.0813.0889,287
Aug 29, 202413.0113.0612.9313.0613.066,482,241
Aug 28, 202412.9213.0212.9113.0113.0165,886
Aug 27, 202412.8712.9312.8412.9012.90189,359
Aug 23, 202412.7712.8612.7412.8512.8549,161
Aug 22, 202412.6112.6912.6112.6612.66172,318
Aug 21, 202412.7012.7012.5812.6112.61282,430
Aug 20, 202412.7112.7312.6612.6612.66186,335
Aug 19, 202412.6412.7112.6012.6912.6913,809
Aug 16, 202412.5612.6312.5112.5912.5936,637
Aug 15, 202412.4712.6112.4412.5512.55215,601
Aug 14, 202412.3012.3712.2712.3912.3917,222
Aug 13, 202412.1712.2612.1612.2212.2243,670
Aug 12, 202412.2312.2912.1712.2012.2063,589
Aug 9, 202412.2212.2412.1512.2212.2257,601
Aug 8, 202411.9912.1711.9212.1512.15214,331
Aug 7, 202412.0212.2012.0112.1712.17221,891
Aug 6, 202411.9312.0511.8111.9811.98241,673
Aug 5, 202412.1912.9811.7011.8611.86713,105
Aug 2, 202412.4712.4812.0712.1012.10190,238
Aug 1, 202412.6512.6912.4812.4812.48157,637
Jul 31, 202412.7212.7512.6512.6912.6920,457
Jul 30, 202412.5312.6912.5112.6612.6653,538
Jul 29, 202412.5812.6012.4612.4912.497,352
Jul 26, 202412.3912.5112.3812.5112.5160,859
Jul 25, 202412.3512.4312.3012.4312.43160,878
Jul 24, 202412.4312.5012.3512.4012.40107,966
Jul 23, 202412.4412.5212.4212.4912.4924,016
Jul 22, 202412.3712.4412.3512.4312.4362,401
Jul 19, 202412.5212.5312.4012.4012.401,046,208
Jul 18, 202412.6912.7312.6212.6512.65338,521
Jul 17, 202412.5412.6512.4912.6512.65188,679
Jul 16, 202412.4412.5612.3912.4812.4875,502
Jul 15, 202412.2712.3912.2612.3812.38129,081
Jul 12, 202412.2312.2612.1612.2412.24256,166
Jul 11, 202412.1012.1912.0712.1912.19456,348
Jul 10, 202412.0412.0612.0212.0512.0537,553
Jul 9, 202411.9712.0211.9412.0212.02161,461
Jul 8, 202411.9512.0811.9411.9811.9844,542
Jul 5, 202412.0512.0511.9211.9411.9432,550
Jul 4, 202411.9912.0511.9912.0212.026,644
Jul 3, 202412.0212.0711.9912.0012.00181,791
Jul 2, 202411.8911.9411.8511.9311.93226,445
Jul 1, 202411.9011.9811.8511.8811.88398,188
Jun 28, 202411.8511.9411.8411.9011.90302,799
Jun 27, 202411.8311.8611.7611.8211.8218,136
Jun 26, 202411.9011.9111.7911.8211.82117,316
Jun 25, 202412.0312.0411.9311.9311.9322,785
Jun 24, 202411.9212.0611.8712.0512.05234,293
Jun 21, 202411.9411.9411.8311.8511.85284,661
Jun 20, 202411.8711.9011.8411.8511.85328,599
Jun 19, 202411.8611.8811.8311.8411.8436,108
Jun 18, 202411.7811.8411.7611.8311.8332,386
Jun 17, 202411.6911.7311.6411.7011.7080,768
Jun 14, 202411.6911.7011.5911.6811.68184,099
Jun 13, 202411.7311.7711.6511.6811.68181,768
Jun 12, 202411.7411.8911.7311.8111.8154,854
Jun 11, 202411.8611.9011.6911.7311.7323,441
Jun 10, 202411.9211.9211.8111.8311.83114,043
Jun 7, 202411.9011.9811.8011.9411.94181,052
Jun 6, 202411.8911.9411.8511.8811.8882,172
Jun 5, 202411.8311.8911.8311.8511.851,137,779
Jun 4, 202411.9011.9311.8111.8211.82773,759
Jun 3, 202412.0112.0511.8211.8411.84725,766
May 31, 202411.7911.8611.7811.8411.84411,152
May 30, 202411.7311.8111.6911.8111.81337,211
May 29, 202411.7811.8111.7311.7311.73714,884
May 28, 202412.0112.0111.8611.8611.86150,153
May 24, 202411.8811.9711.8811.9611.9621,100
May 23, 202412.1212.1211.9711.9811.98562,306
May 22, 202412.1312.1512.0912.1012.1045,989
May 21, 202412.0812.1112.0512.1012.1028,123
May 20, 202412.2612.2612.1512.1912.19108,235
May 17, 202412.1412.1912.1012.1712.1755,876
May 16, 202412.1312.1912.1312.1912.1922,744
May 15, 202412.0612.1312.0312.1012.10210,736
May 14, 202412.0212.0311.9712.0112.01132,304
May 13, 202412.0612.0912.0212.0312.03268,816
May 10, 202412.0212.0811.9812.0212.02127,146
May 9, 202411.9011.9511.8611.9411.9422,719
May 8, 202411.8611.8811.8111.8511.8526,798
May 7, 202411.7911.8911.7911.8511.85242,255
May 3, 202411.6411.7611.6111.6511.6526,950
May 2, 202411.6711.5911.5911.5811.5883,565
May 1, 202411.6211.6511.5411.6511.6578,473
Apr 30, 202411.7311.7311.6611.7011.7023,440
Apr 29, 202411.7411.8011.7411.7411.74388,372
Apr 26, 202411.7311.8011.7311.7311.73110,872
Apr 25, 202411.8511.8711.6611.7311.731,186,622
Apr 24, 202411.8411.8711.7811.7811.78250,885
Apr 23, 202411.7711.8411.7511.8211.8289,469
Apr 22, 202411.6411.7111.6411.6811.6887,767
Apr 19, 202411.4211.5911.3911.5711.57128,638
Apr 18, 202411.4711.5611.4111.5511.55272,913
Apr 17, 202411.3811.4811.3811.4011.40307,925

Related Tickers