LSE, IUSU End of Day and Historical Share Prices [iShares V Public Limited Company - iShares S&P 500 Utilities Sector UCITS ETF]

05 Dec 2025

LAST: 797.0	CHANGE: 5.75	OPEN: 799.3	HIGH: 799.8	ASK: 756.8	VOLUME: 84.7K
LAST: 797.0	CHG(%): 0.72	PREV: 802.8	LOW: 796.5	BID: 751.3

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	799.3	799.8	796.5	797.0	84.7K
04 Dec 25	801.3	804.5	799.0	802.8	382.0K
03 Dec 25	812.0	813.5	802.3	803.0	65.8K
02 Dec 25	818.8	821.3	816.3	816.3	3.5K
01 Dec 25	835.3	837.0	821.7	822.3	122.9K
28 Nov 25	832.8	836.5	831.4	835.3	56.5K
27 Nov 25	829.3	832.8	829.3	829.3	1.5K
26 Nov 25	828.3	830.0	818.5	828.3	145.5K
25 Nov 25	831.3	832.8	822.0	823.8	123.6K
24 Nov 25	823.6	827.0	819.1	824.0	2.2K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

797.0