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

LSE - Delayed Quote USD

iShares S&P 500 Materials Sector UCITS ETF USD (Acc) (IUMS.L)

8.89
-0.07
(-0.81%)
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, 20258.938.948.878.898.899,371
Apr 16, 20258.908.978.848.978.9740,107
Apr 15, 20258.959.008.958.988.985,921
Apr 14, 20258.958.998.918.958.95126,117
Apr 11, 20258.678.738.608.648.6494,861
Apr 10, 20258.908.938.598.598.59162,796
Apr 9, 20258.158.278.058.208.2063,281
Apr 8, 20258.558.638.448.448.4419,818
Apr 7, 20258.348.698.148.328.32139,967
Apr 4, 20259.009.108.698.748.7474,796
Apr 3, 20259.329.389.159.209.20134,889
Apr 2, 20259.439.489.389.489.484,048
Apr 1, 20259.399.469.319.449.44175,155
Mar 31, 20259.299.349.239.349.3446,985
Mar 28, 20259.509.509.369.369.3648,199
Mar 27, 20259.509.529.439.489.4810,157
Mar 26, 20259.479.529.479.509.504,028
Mar 25, 20259.439.519.439.489.4823,988
Mar 24, 20259.449.499.439.489.4822,606
Mar 21, 20259.419.449.279.309.3018,507
Mar 20, 20259.489.559.489.499.4941,579
Mar 19, 20259.529.529.499.529.52153,034
Mar 18, 20259.479.499.469.479.4711,463
Mar 17, 20259.339.469.329.469.4651,928
Mar 14, 20259.329.379.279.349.3490,836
Mar 13, 20259.239.359.239.269.2611,751
Mar 12, 20259.349.369.229.299.2942,950
Mar 11, 20259.449.459.279.289.2854,903
Mar 10, 20259.529.549.449.469.4651,459
Mar 7, 20259.579.589.489.489.48160,993
Mar 6, 20259.589.639.539.639.6392,697
Mar 5, 20259.449.559.389.479.4759,123
Mar 4, 20259.529.539.369.369.36102,855
Mar 3, 20259.719.769.709.659.6520,934
Feb 28, 20259.649.659.609.619.61113,327
Feb 27, 20259.739.739.659.709.7087,907
Feb 26, 20259.709.749.689.749.7474,023
Feb 25, 20259.599.679.569.619.6116,641
Feb 24, 20259.649.669.589.649.649,387
Feb 21, 20259.799.839.709.719.7120,358
Feb 20, 20259.819.829.749.749.7427,005
Feb 19, 20259.899.939.809.819.81105,598
Feb 18, 20259.849.889.779.889.8844,871
Feb 17, 20259.819.849.789.849.841,236
Feb 14, 20259.869.909.849.869.8635,255
Feb 13, 20259.669.769.669.769.76270,360
Feb 12, 20259.729.759.579.649.64329,023
Feb 11, 20259.669.799.649.779.77113,260
Feb 10, 20259.719.719.639.649.6420,063
Feb 7, 20259.749.789.659.669.6699,563
Feb 6, 20259.749.779.659.719.7195,689
Feb 5, 20259.729.739.659.739.7349,750
Feb 4, 20259.699.779.659.729.72291,346
Feb 3, 20259.539.699.499.699.6995,559
Jan 31, 20259.769.869.729.739.732,480,536
Jan 30, 20259.729.769.659.739.73144,298
Jan 29, 20259.659.719.649.709.7030,199
Jan 28, 20259.699.729.669.689.68443
Jan 27, 20259.739.739.649.679.6725,866
Jan 24, 20259.749.779.729.769.7658,859
Jan 23, 20259.699.709.649.689.68180,962
Jan 22, 20259.759.809.719.739.73309,952
Jan 21, 20259.669.789.659.789.78336,214
Jan 20, 20259.639.729.639.709.709,366
Jan 17, 20259.599.689.589.689.6810,915
Jan 16, 20259.519.539.469.539.5331,039
Jan 15, 20259.429.509.429.439.4376,435
Jan 14, 20259.329.399.279.359.3591,911
Jan 13, 20259.069.249.069.239.23295,495
Jan 10, 20259.149.229.089.089.08305,851
Jan 9, 20259.189.199.119.199.1954,128
Jan 8, 20259.159.179.079.159.1533,539
Jan 7, 20259.149.209.109.199.1939,066
Jan 6, 20259.089.229.069.199.19203,421
Jan 3, 20259.109.139.069.089.0824,097
Jan 2, 20259.229.279.149.169.16441,396
Dec 31, 20249.169.199.119.169.16319
Dec 30, 20249.249.299.119.149.1418,849
Dec 27, 20249.449.449.179.309.30509,520
Dec 24, 20249.279.329.279.279.2756
Dec 23, 20249.319.369.219.219.21314,799
Dec 20, 20249.189.319.149.319.31306,894
Dec 19, 20249.279.359.249.249.24119,699
Dec 18, 20249.579.599.539.559.5520,835
Dec 17, 20249.569.619.569.569.5672,969
Dec 16, 20249.709.739.659.659.65172,224
Dec 13, 20249.819.819.669.719.7179,202
Dec 12, 20249.829.849.799.809.8060,087
Dec 11, 20249.889.919.849.859.8520,866
Dec 10, 20249.959.979.819.909.90192,500
Dec 9, 202410.0210.1010.0210.0310.0321,163
Dec 6, 202410.0510.059.9810.0110.0150,384
Dec 5, 202410.1410.169.979.989.9872,081
Dec 4, 202410.2310.2310.1310.1810.18112,377
Dec 3, 202410.2710.3110.2310.2310.2356,486
Dec 2, 202410.2910.3110.2010.2210.22102,599
Nov 29, 202410.2310.2710.2310.2710.27460,343
Nov 28, 202410.2310.2610.2310.2410.245,789
Nov 27, 202410.2710.3110.2310.2310.23102,164
Nov 26, 202410.3010.3110.2210.2310.2319,946
Nov 25, 202410.2310.3010.2310.2810.285,673
Nov 22, 202410.1610.2010.1110.1810.1888,500
Nov 21, 202410.0510.1010.0010.1010.109,703
Nov 20, 20249.9710.039.919.939.93117,177
Nov 19, 20249.9410.049.879.929.9249,855
Nov 18, 20249.959.969.899.959.9585,453
Nov 15, 20249.919.989.919.919.91619,482
Nov 14, 202410.0610.0710.0210.0210.0294,458
Nov 13, 202410.0310.0710.0210.0610.0617,061
Nov 12, 202410.1310.2110.0510.0610.0640,206
Nov 11, 202410.3010.3210.2210.2310.23112,616
Nov 8, 202410.3010.3810.2510.2510.2520,670
Nov 7, 202410.2810.3610.2710.3410.3474,131
Nov 6, 202410.4210.4210.2210.2810.287,203
Nov 5, 202410.1610.1910.1110.1610.16128,770
Nov 4, 202410.1910.2510.1410.1610.16209,761
Nov 1, 202410.1210.2010.0610.1110.11125,667
Oct 31, 202410.2410.3010.1010.1910.1938,056
Oct 30, 202410.2210.3510.2210.2710.274,947
Oct 29, 202410.3110.3310.2310.2610.26103,144
Oct 28, 202410.2710.3510.2710.3010.3025,867
Oct 25, 202410.3110.3210.2110.2910.2913,138
Oct 24, 202410.4510.4610.3010.3010.3073,400
Oct 23, 202410.4610.5110.4310.4410.4413,557
Oct 22, 202410.4810.5610.4310.4510.4521,620
Oct 21, 202410.6510.7510.5310.5310.5317,753
Oct 18, 202410.6010.6510.6010.6310.6311,679
Oct 17, 202410.5410.6110.5410.6010.609,026
Oct 16, 202410.5010.5710.5010.5610.564,460
Oct 15, 202410.4910.5610.4510.5610.5672,839
Oct 14, 202410.4710.4810.3910.4610.46101,407
Oct 11, 202410.3710.4610.3710.4510.458,340
Oct 10, 202410.4510.4510.3810.3810.38772
Oct 9, 202410.2310.3510.2310.3410.3420,576
Oct 8, 202410.2810.3010.2310.2710.27101,859
Oct 7, 202410.3110.3810.2910.3110.3166,781
Oct 4, 202410.3710.4010.2810.2910.2962,203
Oct 3, 202410.3510.4710.3010.3110.3112,630
Oct 2, 202410.4410.4810.3510.4610.4633,744
Oct 1, 202410.4410.4910.4410.4710.472,290
Sep 30, 202410.6610.6610.4610.4710.47223,510
Sep 27, 202410.6010.6610.5710.6110.6151,827
Sep 26, 202410.4410.5610.4410.5610.5610,531
Sep 25, 202410.4210.4610.3910.3910.3940,715
Sep 24, 202410.3610.4410.3110.4210.4299,686
Sep 23, 202410.2110.2710.1910.2810.2811,737
Sep 20, 202410.2810.2810.1510.1710.175,436
Sep 19, 202410.2710.3010.2310.2610.264,283
Sep 18, 202410.1610.1910.1010.1210.121,379
Sep 17, 202410.1710.2210.1410.1910.1928,457
Sep 16, 202410.0610.1110.0610.0510.0555,631
Sep 13, 202410.0010.079.9910.0510.052,419
Sep 12, 20249.879.919.879.899.8934,861
Sep 11, 20249.659.839.659.699.693,744
Sep 10, 20249.799.839.799.839.8363,358
Sep 9, 20249.779.869.769.849.8443,508
Sep 6, 20249.859.909.769.769.762,797
Sep 5, 20249.919.959.859.859.859,199
Sep 4, 20249.9710.039.969.989.9839,093
Sep 3, 202410.1510.1510.0510.0610.06302,688
Sep 2, 202410.1910.1910.1410.1810.1822,940
Aug 30, 202410.1510.1910.1310.1310.138,520
Aug 29, 202410.0610.1310.0210.1310.13395,282
Aug 28, 202410.0710.0710.0610.0610.0618,270
Aug 27, 202410.0910.1510.0410.0610.064,529
Aug 23, 20249.9610.079.9610.0710.076,265
Aug 22, 20249.959.969.919.919.916,355
Aug 21, 20249.869.899.869.939.939,534
Aug 20, 20249.899.909.859.839.8326,937
Aug 19, 20249.859.879.759.869.8673,019
Aug 16, 20249.829.869.769.789.7813,305
Aug 15, 20249.789.819.669.789.78133,536
Aug 14, 20249.629.689.629.629.62704
Aug 13, 20249.589.609.589.599.594,356
Aug 12, 20249.639.659.559.569.5652,826
Aug 9, 20249.619.639.539.609.607,217
Aug 8, 20249.479.579.439.609.6013,729
Aug 7, 20249.649.709.649.679.677,365
Aug 6, 20249.629.669.559.619.61121,123
Aug 5, 20249.639.929.409.569.56346,135
Aug 2, 20249.919.979.659.659.6544,418
Aug 1, 202410.0010.119.949.949.9433,949
Jul 31, 20249.9810.029.9410.0210.021,872
Jul 30, 20249.959.959.889.889.8823,058
Jul 29, 20249.929.979.869.899.8922,653
Jul 26, 20249.759.879.749.869.8615,158
Jul 25, 20249.709.779.649.779.7716,915
Jul 24, 20249.799.949.799.819.812,132
Jul 23, 20249.819.869.739.799.7942,855
Jul 22, 20249.799.819.729.769.7653,266
Jul 19, 20249.829.859.759.749.7482,591
Jul 18, 20249.9710.019.899.949.94164,637
Jul 17, 20249.9510.019.949.979.9790,294
Jul 16, 20249.819.919.789.929.9230,768
Jul 15, 20249.849.859.789.829.8248,706
Jul 12, 20249.759.819.759.809.8019,986
Jul 11, 20249.599.719.599.709.70100,999
Jul 10, 20249.519.529.459.539.5363,338
Jul 9, 20249.539.619.489.489.4870,449
Jul 8, 20249.529.579.519.549.545,636
Jul 5, 20249.489.559.469.479.4714,640
Jul 4, 20249.519.559.499.529.525,761
Jul 3, 20249.449.529.449.499.497,160
Jul 2, 20249.419.439.389.419.4172,738
Jul 1, 20249.589.629.449.459.45223,342
Jun 28, 20249.649.649.599.599.59107,074
Jun 27, 20249.589.619.589.569.569,875
Jun 26, 20249.599.659.549.569.5626,759
Jun 25, 20249.769.779.609.609.603,217
Jun 24, 20249.699.769.689.749.74293,415
Jun 21, 20249.699.729.639.639.63250,047
Jun 20, 20249.699.699.659.679.6711,387
Jun 19, 20249.649.709.629.619.618,986
Jun 18, 20249.679.729.629.629.624,336
Jun 17, 20249.579.669.549.609.6017,400
Jun 14, 20249.629.769.529.579.576,936
Jun 13, 20249.669.709.609.629.624,311
Jun 12, 20249.659.809.639.749.7415,195
Jun 11, 20249.669.699.609.649.643,608
Jun 10, 20249.629.749.629.659.65356,242
Jun 7, 20249.789.849.729.729.72384,014
Jun 6, 20249.779.809.739.769.764,788
Jun 5, 20249.709.759.689.719.714,400
Jun 4, 20249.789.819.669.669.665,758
Jun 3, 20249.889.929.739.779.7767,277
May 31, 20249.749.809.719.719.71121,696
May 30, 20249.669.739.619.739.73240,198
May 29, 20249.769.809.699.719.7111,415
May 28, 20249.879.919.809.869.8679,355
May 24, 20249.819.869.769.869.866,192
May 23, 20249.859.959.819.819.819,731
May 22, 20249.929.989.849.859.8522,131
May 21, 20249.959.989.929.939.93622
May 20, 20249.9510.029.929.979.9734,214
May 17, 20249.909.919.879.909.904,664
May 16, 20249.949.959.889.889.8813,030
May 15, 20249.929.979.909.939.9310,180
May 14, 20249.939.939.859.929.92178,476
May 13, 20249.899.969.899.919.91256,527
May 10, 20249.909.979.909.919.91103,740
May 9, 20249.819.889.779.869.8618,913
May 8, 20249.799.859.799.819.8133,431
May 7, 20249.759.809.739.819.81127,098
May 3, 20249.579.689.569.619.6125,538
May 2, 20249.639.669.509.509.5086,252
May 1, 20249.569.659.569.599.592,773
Apr 30, 20249.709.749.609.619.6165,148
Apr 29, 20249.689.779.689.739.7395,437
Apr 26, 20249.659.699.619.629.629,141
Apr 25, 20249.569.619.499.549.54366,613
Apr 24, 20249.509.529.499.509.5090,139
Apr 23, 20249.579.599.499.539.5324,713
Apr 22, 20249.629.659.539.559.5520,330
Apr 19, 20249.589.669.589.639.636,292
Apr 18, 20249.649.669.589.669.667,688
Apr 17, 20249.619.679.609.609.601,095

Related Tickers