Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,267.43 -2,157.49 (-3.57%) CMC Crypto 200
1,210.97 -50.21 (-3.98%)
iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (IUES.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:26PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 9.14 | 9.23 | 9.10 | 9.20 | 9.20 | 7,373 |
| 03 Jul 2024 | 9.13 | 9.18 | 9.10 | 9.14 | 9.14 | 640,669 |
| 02 Jul 2024 | 9.13 | 9.20 | 9.11 | 9.14 | 9.14 | 174,208 |
| 01 Jul 2024 | 9.16 | 9.22 | 9.08 | 9.13 | 9.13 | 65,906 |
| 28 Jun 2024 | 9.14 | 9.19 | 9.10 | 9.14 | 9.14 | 364,480 |
| 27 Jun 2024 | 9.10 | 9.12 | 9.06 | 9.07 | 9.07 | 70,360 |
| 26 Jun 2024 | 9.17 | 9.18 | 9.04 | 9.04 | 9.04 | 116,156 |
| 25 Jun 2024 | 9.15 | 9.17 | 9.07 | 9.10 | 9.10 | 110,479 |
| 24 Jun 2024 | 8.88 | 9.09 | 8.85 | 9.07 | 9.07 | 379,073 |
| 21 Jun 2024 | 8.94 | 8.99 | 8.90 | 8.95 | 8.95 | 221,193 |
| 20 Jun 2024 | 8.81 | 8.96 | 8.77 | 8.93 | 8.93 | 83,448 |
| 19 Jun 2024 | 8.77 | 8.81 | 8.74 | 8.80 | 8.80 | 181,237 |
| 18 Jun 2024 | 8.77 | 8.88 | 8.71 | 8.81 | 8.81 | 183,831 |
| 17 Jun 2024 | 8.70 | 8.75 | 8.67 | 8.74 | 8.74 | 57,216 |
| 14 Jun 2024 | 8.78 | 8.81 | 8.70 | 8.72 | 8.72 | 55,050 |
| 13 Jun 2024 | 8.91 | 8.91 | 8.77 | 8.80 | 8.80 | 55,118 |
| 12 Jun 2024 | 9.01 | 9.05 | 8.86 | 8.87 | 8.87 | 46,690 |
| 11 Jun 2024 | 9.00 | 9.02 | 8.87 | 8.97 | 8.97 | 85,179 |
| 10 Jun 2024 | 8.93 | 9.03 | 8.88 | 9.02 | 9.02 | 443,411 |
| 07 Jun 2024 | 8.98 | 9.03 | 8.90 | 8.96 | 8.96 | 315,816 |
| 06 Jun 2024 | 8.95 | 8.96 | 8.88 | 8.94 | 8.94 | 391,439 |
| 05 Jun 2024 | 8.93 | 8.96 | 8.86 | 8.89 | 8.89 | 99,233 |
| 04 Jun 2024 | 8.98 | 9.03 | 8.80 | 8.88 | 8.88 | 214,139 |
| 03 Jun 2024 | 9.26 | 9.29 | 9.01 | 9.05 | 9.05 | 141,201 |
| 31 May 2024 | 9.03 | 9.11 | 9.00 | 9.09 | 9.09 | 331,376 |
| 30 May 2024 | 9.03 | 9.05 | 8.99 | 9.03 | 9.03 | 51,939 |
| 29 May 2024 | 9.15 | 9.18 | 9.00 | 9.01 | 9.01 | 141,042 |
| 28 May 2024 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 127,615 |
| 24 May 2024 | 9.06 | 9.14 | 9.04 | 9.09 | 9.09 | 33,393 |
| 23 May 2024 | 9.12 | 9.18 | 9.10 | 9.12 | 9.12 | 53,047 |
| 22 May 2024 | 9.32 | 9.34 | 9.12 | 9.15 | 9.15 | 58,427 |
| 21 May 2024 | 9.35 | 9.41 | 9.30 | 9.38 | 9.38 | 117,960 |
| 20 May 2024 | 9.43 | 9.47 | 9.37 | 9.40 | 9.40 | 82,159 |
| 17 May 2024 | 9.31 | 9.38 | 9.26 | 9.35 | 9.35 | 80,904 |
| 16 May 2024 | 9.30 | 9.35 | 9.26 | 9.33 | 9.33 | 64,129 |
| 15 May 2024 | 9.35 | 9.36 | 9.15 | 9.29 | 9.29 | 2,054,031 |
| 14 May 2024 | 9.28 | 9.32 | 9.24 | 9.27 | 9.27 | 2,237,108 |
| 13 May 2024 | 9.32 | 9.37 | 9.27 | 9.27 | 9.27 | 355,865 |
| 10 May 2024 | 9.40 | 9.43 | 9.32 | 9.34 | 9.34 | 423,284 |
| 09 May 2024 | 9.25 | 9.35 | 9.20 | 9.32 | 9.32 | 130,942 |
| 08 May 2024 | 9.20 | 9.28 | 9.18 | 9.28 | 9.28 | 84,522 |
| 07 May 2024 | 9.26 | 9.32 | 9.24 | 9.28 | 9.28 | 207,155 |
| 03 May 2024 | 9.21 | 9.23 | 9.06 | 9.09 | 9.09 | 476,864 |
| 02 May 2024 | 9.20 | 9.18 | 9.18 | 9.18 | 9.18 | 22,155 |
| 01 May 2024 | 9.26 | 9.32 | 9.13 | 9.13 | 9.13 | 183,849 |
| 30 Apr 2024 | 9.56 | 9.58 | 9.43 | 9.43 | 9.43 | 94,638 |
| 29 Apr 2024 | 9.51 | 9.56 | 9.44 | 9.54 | 9.54 | 206,473 |
| 26 Apr 2024 | 9.58 | 9.64 | 9.41 | 9.41 | 9.41 | 124,401 |
| 25 Apr 2024 | 9.60 | 9.64 | 9.46 | 9.53 | 9.53 | 324,687 |
| 24 Apr 2024 | 9.53 | 9.55 | 9.44 | 9.52 | 9.52 | 103,212 |
| 23 Apr 2024 | 9.50 | 9.52 | 9.40 | 9.48 | 9.48 | 73,608 |
| 22 Apr 2024 | 9.39 | 9.48 | 9.31 | 9.46 | 9.46 | 409,177 |
| 19 Apr 2024 | 9.39 | 9.49 | 9.26 | 9.42 | 9.42 | 26,141 |
| 18 Apr 2024 | 9.37 | 9.40 | 9.29 | 9.37 | 9.37 | 105,591 |
| 17 Apr 2024 | 9.35 | 9.44 | 9.34 | 9.36 | 9.36 | 42,703 |
| 16 Apr 2024 | 9.44 | 9.48 | 9.30 | 9.37 | 9.37 | 343,833 |
| 15 Apr 2024 | 9.58 | 9.63 | 9.50 | 9.53 | 9.53 | 68,294 |
| 12 Apr 2024 | 9.69 | 9.83 | 9.68 | 9.70 | 9.70 | 231,414 |
| 11 Apr 2024 | 9.69 | 9.76 | 9.56 | 9.57 | 9.57 | 1,640,594 |
| 10 Apr 2024 | 9.70 | 9.73 | 9.60 | 9.66 | 9.66 | 336,290 |
| 09 Apr 2024 | 9.64 | 9.72 | 9.61 | 9.62 | 9.62 | 271,020 |
| 08 Apr 2024 | 9.68 | 9.76 | 9.65 | 9.71 | 9.71 | 97,284 |
| 05 Apr 2024 | 9.66 | 9.74 | 9.60 | 9.69 | 9.69 | 468,443 |
| 04 Apr 2024 | 9.66 | 9.68 | 9.61 | 9.67 | 9.67 | 95,353 |
| 03 Apr 2024 | 9.61 | 9.63 | 9.54 | 9.63 | 9.63 | 97,547 |
| 02 Apr 2024 | 9.43 | 9.57 | 9.40 | 9.49 | 9.49 | 167,877 |
| 28 Mar 2024 | 9.23 | 9.34 | 9.23 | 9.33 | 9.33 | 168,016 |
| 27 Mar 2024 | 9.22 | 9.22 | 9.15 | 9.21 | 9.21 | 884,104 |
| 26 Mar 2024 | 9.25 | 9.30 | 9.16 | 9.20 | 9.20 | 80,430 |
| 25 Mar 2024 | 9.16 | 9.29 | 9.15 | 9.27 | 9.27 | 134,934 |
| 22 Mar 2024 | 9.20 | 9.21 | 9.15 | 9.16 | 9.16 | 191,260 |
| 21 Mar 2024 | 9.15 | 9.21 | 9.11 | 9.16 | 9.16 | 1,037,759 |
| 20 Mar 2024 | 9.14 | 9.15 | 9.06 | 9.06 | 9.06 | 415,453 |
| 19 Mar 2024 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 208,516 |
| 18 Mar 2024 | 9.00 | 9.06 | 8.97 | 9.04 | 9.04 | 122,018 |
| 15 Mar 2024 | 9.00 | 9.06 | 8.96 | 9.00 | 9.00 | 195,145 |
| 14 Mar 2024 | 8.90 | 8.97 | 8.89 | 8.97 | 8.97 | 45,549 |
| 13 Mar 2024 | 8.74 | 8.91 | 8.73 | 8.88 | 8.88 | 40,481 |
| 12 Mar 2024 | 8.81 | 8.81 | 8.73 | 8.74 | 8.74 | 16,568 |
| 11 Mar 2024 | 8.67 | 8.71 | 8.62 | 8.69 | 8.69 | 129,167 |
| 08 Mar 2024 | 8.68 | 8.69 | 8.61 | 8.64 | 8.64 | 39,766 |
| 07 Mar 2024 | 8.55 | 8.69 | 8.55 | 8.65 | 8.65 | 35,650 |
| 06 Mar 2024 | 8.56 | 8.65 | 8.51 | 8.64 | 8.64 | 61,551 |
| 05 Mar 2024 | 8.48 | 8.58 | 8.44 | 8.58 | 8.58 | 83,579 |
| 04 Mar 2024 | 8.55 | 8.59 | 8.50 | 8.50 | 8.50 | 107,452 |
| 01 Mar 2024 | 8.46 | 8.63 | 8.46 | 8.59 | 8.59 | 35,713 |
| 29 Feb 2024 | 8.43 | 8.48 | 8.39 | 8.48 | 8.48 | 141,825 |
| 28 Feb 2024 | 8.46 | 8.50 | 8.39 | 8.41 | 8.41 | 54,583 |
| 27 Feb 2024 | 8.48 | 8.53 | 8.43 | 8.43 | 8.43 | 62,647 |
| 26 Feb 2024 | 8.42 | 8.54 | 8.39 | 8.50 | 8.50 | 46,183 |
| 23 Feb 2024 | 8.50 | 8.50 | 8.38 | 8.44 | 8.44 | 25,111 |
| 22 Feb 2024 | 8.49 | 8.53 | 8.41 | 8.50 | 8.50 | 113,512 |
| 21 Feb 2024 | 8.35 | 8.48 | 8.29 | 8.48 | 8.48 | 295,371 |
| 20 Feb 2024 | 8.38 | 8.46 | 8.35 | 8.38 | 8.38 | 406,315 |
| 19 Feb 2024 | 8.40 | 8.44 | 8.37 | 8.42 | 8.42 | 65,397 |
| 16 Feb 2024 | 8.37 | 8.45 | 8.36 | 8.44 | 8.44 | 200,442 |
| 15 Feb 2024 | 8.22 | 8.35 | 8.12 | 8.34 | 8.34 | 252,326 |
| 14 Feb 2024 | 8.19 | 8.28 | 8.17 | 8.20 | 8.20 | 169,027 |
| 13 Feb 2024 | 8.27 | 8.36 | 8.18 | 8.26 | 8.26 | 143,463 |
| 12 Feb 2024 | 8.19 | 8.30 | 8.17 | 8.27 | 8.27 | 179,044 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.