Australia markets close in 4 hours 7 minutes

iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IUSE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
116.03+0.81 (+0.70%)
At close: 04:37PM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 20240.000.000.00116.03116.032,392
02 July 2024114.84115.23114.49115.22115.2219,967
01 July 2024115.24115.27114.50114.82114.8237,235
28 June 2024115.64116.15115.43115.62115.6227,202
27 June 2024115.00115.57114.99115.09115.0910,001
26 June 2024115.18115.40114.70114.80114.8021,116
25 June 2024114.71114.96114.54114.90114.9032,440
24 June 2024115.05115.48114.81115.31115.3125,151
21 June 2024115.28115.28114.75114.92114.9227,176
20 June 2024115.82115.98115.49115.62115.6249,854
19 June 2024115.50115.57115.43115.47115.4727,159
18 June 2024115.24115.38115.08115.13115.1321,430
17 June 2024114.26114.52114.03114.45114.4524,649
14 June 2024114.26114.26113.46113.99113.9912,785
13 June 2024114.28114.35113.80113.96113.9614,464
12 June 2024113.07114.49113.07114.26114.2611,198
11 June 2024112.75112.79112.06112.52112.5210,900
10 June 2024112.26112.56112.10112.56112.5621,267
07 June 2024112.66112.83111.87112.65112.6538,517
06 June 2024112.56112.70112.47112.50112.5013,902
05 June 2024111.36112.01111.30112.01112.0113,453
04 June 2024110.94111.01110.39110.58110.5815,282
03 June 2024111.31111.40110.65110.76110.7636,820
31 May 2024109.98110.50109.47109.47109.4729,350
30 May 2024110.14110.54110.08110.42110.4282,702
29 May 2024111.16111.23110.67110.80110.8014,622
28 May 2024111.71112.02111.47111.51111.51100,452
24 May 2024110.77111.64110.77111.56111.5618,391
23 May 2024112.22112.44111.48111.73111.7323,596
22 May 2024111.85111.91111.69111.84111.8420,837
21 May 2024111.66111.76111.44111.69111.6920,502
20 May 2024111.57111.92111.57111.92111.923,361
17 May 2024111.40111.49111.25111.32111.3276,113
16 May 2024111.71111.96111.59111.90111.9033,231
15 May 2024110.37111.28110.23111.22111.2231,752
14 May 2024109.78109.99109.37109.86109.8615,461
13 May 2024109.96110.19109.78109.78109.7815,785
10 May 2024109.85110.18109.72109.73109.73134,063
09 May 2024108.90109.46108.78109.44109.448,080
08 May 2024109.08109.16108.62109.04109.0435,897
07 May 2024108.93109.27108.81109.20109.2033,744
03 May 2024106.75107.92106.68107.57107.5716,016
02 May 2024106.00106.41105.55105.83105.8325,495
01 May 2024105.76105.82105.36105.63105.633,327
30 Apr 2024107.58107.62106.88106.88106.889,069
29 Apr 2024107.53107.78107.40107.40107.4016,108
26 Apr 2024107.17107.49106.69107.18107.1838,832
25 Apr 2024106.12106.20104.99105.38105.3837,873
24 Apr 2024106.99107.05106.40106.57106.5729,539
23 Apr 2024105.47106.65105.47106.48106.4822,908
22 Apr 2024105.00105.14104.51104.73104.7352,550
19 Apr 2024104.86105.55104.78105.01105.0147,597
18 Apr 2024106.12106.33105.44106.18106.1819,683
17 Apr 2024106.16106.84105.74105.74105.7432,564
16 Apr 2024106.22109.00106.10106.38106.3830,486
15 Apr 2024108.32108.78107.83108.07108.0734,409
12 Apr 2024109.51109.54108.10108.45108.4533,605
11 Apr 2024108.64108.95108.14108.46108.4643,305
10 Apr 2024109.76110.00107.97108.53108.5329,183
09 Apr 2024109.62116.28108.71108.96108.9614,706
08 Apr 2024109.40109.87109.25109.70109.7022,414
05 Apr 2024108.66109.45108.50109.39109.3941,260
04 Apr 2024110.05110.62110.02110.45110.4561,639
03 Apr 2024109.47110.08109.37110.01110.0115,303
02 Apr 2024110.26110.52109.20109.38109.3856,373
28 Mar 2024110.52110.70110.41110.52110.5213,150
27 Mar 2024110.01110.27109.80109.92109.9211,647
26 Mar 2024110.14110.38110.01110.05110.0530,581
25 Mar 2024110.09110.20109.82109.98109.9824,516
22 Mar 2024110.39110.57110.15110.15110.1514,320
21 Mar 2024110.61110.82110.35110.70110.7017,815
20 Mar 2024108.96109.20108.91108.97108.9745,602
19 Mar 2024108.39108.72107.91108.72108.7228,601
18 Mar 2024108.07108.95108.02108.66108.6639,363
15 Mar 2024108.47108.79107.58107.61107.61122,137
14 Mar 2024109.08109.20108.24108.47108.4743,259
13 Mar 2024109.02109.10108.74108.78108.7822,552
12 Mar 2024108.19108.88107.70108.58108.5814,855
11 Mar 2024107.77107.86107.24107.68107.6815,844
08 Mar 2024108.69109.24107.89108.54108.5424,476
07 Mar 2024107.16108.50107.09108.39108.3925,262
06 Mar 2024107.15107.83107.10107.68107.6814,589
05 Mar 2024107.84107.89107.04107.16107.1635,388
04 Mar 2024108.13108.21107.94108.06108.0617,345
01 Mar 2024107.55107.89107.03107.68107.6821,847
29 Feb 2024106.72107.35106.46106.90106.9022,314
28 Feb 2024106.89106.94106.47106.82106.8235,343
27 Feb 2024106.81106.96106.68106.68106.6823,974
26 Feb 2024107.04107.31107.00107.02107.0272,617
23 Feb 2024107.16107.58107.00107.20107.2017,004
22 Feb 2024105.96106.74105.94106.74106.7451,520
21 Feb 2024104.76104.76104.46104.63104.6315,441
20 Feb 2024105.24105.27104.66104.72104.7257,394
19 Feb 2024105.46105.64105.42105.48105.4825,206
16 Feb 2024106.03106.28105.30105.93105.9334,678
15 Feb 2024105.54105.67105.37105.42105.4223,720
14 Feb 2024104.54105.13104.52104.74104.7450,710
13 Feb 2024105.78105.79103.90104.64104.6430,354
12 Feb 2024105.84106.33105.75106.33106.3376,984
09 Feb 2024105.30105.75105.27105.52105.5224,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...