Canada markets closed

iShares S&P 500 Information Technology Sector UCITS ETF USD (Acc) (IITU.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,169.00+66.00 (+3.14%)
At close: 04:35PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,134.502,181.002,126.502,169.002,169.00117,637
May 02, 20242,098.002,112.002,087.502,103.002,103.00106,957
May 01, 20242,113.502,113.502,084.002,088.002,088.0077,130
Apr 30, 20242,150.502,156.502,129.502,138.002,138.00143,972
Apr 29, 20242,154.002,166.002,138.002,138.002,138.00226,941
Apr 26, 20242,130.002,167.002,118.502,158.002,158.00124,383
Apr 25, 20242,097.502,106.002,075.502,087.002,087.00147,666
Apr 24, 20242,126.002,141.002,119.502,122.502,122.50115,166
Apr 23, 20242,095.502,116.002,088.002,112.002,112.0091,439
Apr 22, 20242,083.502,105.002,070.502,079.502,079.50209,745
Apr 19, 20242,108.502,119.002,085.502,092.502,092.50149,666
Apr 18, 20242,156.002,156.002,109.502,139.502,139.50160,310
Apr 17, 20242,160.002,186.502,154.502,154.502,154.5078,545
Apr 16, 20242,167.502,183.502,159.502,177.002,177.00123,120
Apr 15, 20242,216.502,229.002,207.502,218.502,218.50120,425
Apr 12, 20242,239.002,242.002,215.002,230.002,230.00109,323
Apr 11, 20242,187.002,202.002,175.002,201.502,201.50147,391
Apr 10, 20242,175.002,325.502,130.002,176.502,176.50141,546
Apr 09, 20242,178.502,189.002,143.502,154.252,154.25146,743
Apr 08, 20242,182.502,193.002,170.002,177.502,177.50254,810
Apr 05, 20242,166.502,187.002,158.002,184.002,184.00181,516
Apr 04, 20242,199.002,216.532,193.502,205.002,205.00188,108
Apr 03, 20242,192.502,209.502,185.502,205.252,205.2557,261
Apr 02, 20242,226.002,233.502,181.002,195.252,195.25322,082
Mar 28, 20242,215.002,218.002,193.002,205.502,205.5074,254
Mar 27, 20242,229.502,231.002,192.002,202.002,202.00149,123
Mar 26, 20242,230.502,239.502,220.002,225.002,225.00107,803
Mar 25, 20242,237.502,245.502,206.502,226.002,226.00121,403
Mar 22, 20242,236.002,246.002,219.002,236.502,236.50177,323
Mar 21, 20242,217.502,237.502,204.502,236.002,236.00119,007
Mar 20, 20242,179.502,192.002,172.502,181.252,181.25148,111
Mar 19, 20242,149.002,174.502,143.002,173.002,173.0084,520
Mar 18, 20242,165.002,197.002,161.002,174.502,174.50108,406
Mar 15, 20242,170.502,189.502,142.002,155.502,155.5048,835
Mar 14, 20242,185.502,195.502,169.002,179.502,179.50157,434
Mar 13, 20242,213.502,217.002,167.002,171.002,171.00112,056
Mar 12, 20242,171.002,200.002,100.002,190.002,190.00100,814
Mar 11, 20242,143.502,159.002,128.502,152.002,152.00180,929
Mar 08, 20242,202.002,220.002,158.502,174.002,174.00182,932
Mar 07, 20242,160.502,198.002,155.502,195.502,195.5072,089
Mar 06, 20242,158.502,181.502,150.502,169.502,169.50126,835
Mar 05, 20242,191.502,199.002,139.502,149.002,149.0075,797
Mar 04, 20242,203.502,209.002,193.502,203.252,203.25197,334
Mar 01, 20242,177.002,189.002,158.502,185.502,185.50151,447
Feb 29, 20242,130.502,154.002,120.002,147.002,147.0055,640
Feb 28, 20242,141.002,145.502,126.502,140.002,140.0081,212
Feb 27, 20242,142.002,149.502,128.002,136.002,136.00124,615
Feb 26, 20242,135.002,155.002,131.002,147.502,147.5089,649
Feb 23, 20242,154.502,168.502,132.002,143.002,143.00266,638
Feb 22, 20242,118.502,151.002,103.502,143.002,143.00246,744
Feb 21, 20242,070.502,074.502,043.002,053.002,053.00116,700
Feb 20, 20242,099.002,112.502,048.502,059.502,059.50352,486
Feb 19, 20242,109.002,118.002,104.002,117.002,117.00254,922
Feb 16, 20242,138.502,154.502,114.502,130.002,130.00184,704
Feb 15, 20242,149.002,154.002,118.502,123.502,123.50193,890
Feb 14, 20242,121.002,141.002,112.002,126.502,126.5086,157
Feb 13, 20242,130.502,136.002,007.502,118.002,118.00124,334
Feb 12, 20242,152.502,162.502,144.502,162.502,162.50178,099
Feb 09, 20242,125.502,149.502,121.502,146.002,146.0090,600
Feb 08, 20242,120.502,132.002,117.002,125.252,125.25252,413
Feb 07, 20242,083.502,113.002,079.502,105.502,105.50197,395
Feb 06, 20242,124.002,132.002,088.002,091.502,091.50197,471
Feb 05, 20242,083.502,113.502,080.002,105.002,105.00252,954
Feb 02, 20242,031.002,075.502,026.002,075.502,075.50104,309
Feb 01, 20242,033.002,044.502,024.002,027.502,027.5075,246
Jan 31, 20242,056.502,057.002,012.002,023.002,023.00200,940
Jan 30, 20242,074.502,091.502,071.502,075.002,075.0094,217
Jan 29, 20242,055.002,068.002,051.502,061.002,061.00107,742
Jan 26, 20242,059.502,071.002,047.002,066.502,066.50170,888
Jan 25, 20242,072.002,097.502,062.502,097.752,097.75192,640
Jan 24, 20242,068.002,078.002,052.002,072.502,072.50218,479
Jan 23, 20242,042.002,051.502,036.502,048.002,048.00122,917
Jan 22, 20242,047.502,055.002,036.002,045.752,045.75255,948
Jan 19, 20242,001.002,016.501,992.002,014.502,014.50142,305
Jan 18, 20241,953.501,990.501,952.001,989.251,989.25107,839
Jan 17, 20241,952.501,963.001,934.001,946.251,946.2577,377
Jan 16, 20241,941.001,970.001,938.001,966.001,966.0095,406
Jan 15, 20241,945.001,947.501,939.001,943.501,943.5064,641
Jan 12, 20241,931.501,941.001,928.001,937.001,937.0071,158
Jan 11, 20241,937.001,998.001,917.001,919.751,919.75170,001
Jan 10, 20241,917.001,923.501,902.501,920.501,920.5046,502
Jan 09, 20241,901.001,908.501,891.001,908.001,908.00116,381
Jan 08, 20241,855.001,890.001,852.501,883.501,883.5086,129
Jan 05, 20241,854.501,866.501,850.501,863.001,863.0047,428
Jan 04, 20241,873.501,876.001,858.001,868.501,868.50165,199
Jan 03, 20241,897.501,903.001,871.501,879.501,879.5098,751
Jan 02, 20241,934.501,938.001,893.501,906.001,906.00272,035
Dec 29, 20231,927.501,949.501,927.501,942.501,942.5057,047
Dec 28, 20231,932.001,945.501,929.001,941.501,941.5076,693
Dec 27, 20231,938.501,950.001,921.001,925.001,925.00153,226
Dec 22, 20231,940.001,940.001,923.001,929.001,929.0030,611
Dec 21, 20231,937.501,941.501,929.001,933.001,933.0062,094
Dec 20, 20231,949.501,953.001,937.501,946.501,946.5075,379
Dec 19, 20231,940.001,945.001,926.501,930.001,930.00146,401
Dec 18, 20231,929.501,949.501,926.501,937.501,937.50176,656
Dec 15, 20231,912.001,940.501,907.501,938.001,938.00117,408
Dec 14, 20231,945.001,952.501,907.001,907.501,907.50161,025
Dec 13, 20231,940.001,949.001,936.501,940.501,940.50128,349
Dec 12, 20231,916.501,924.001,910.001,924.001,924.0076,020
Dec 11, 20231,901.501,909.501,892.501,900.501,900.50172,631
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...