Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,465.29 +740.49 (+1.31%) CMC Crypto 200
1,193.40 -15.30 (-1.27%)
iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (IUFS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 12.05 | 12.05 | 11.92 | 11.94 | 11.94 | 32,550 |
| 04 Jul 2024 | 11.99 | 12.05 | 11.99 | 12.02 | 12.02 | 6,644 |
| 03 Jul 2024 | 12.02 | 12.07 | 11.99 | 12.00 | 12.00 | 181,791 |
| 02 Jul 2024 | 11.89 | 11.94 | 11.85 | 11.93 | 11.93 | 226,445 |
| 01 Jul 2024 | 11.90 | 11.98 | 11.85 | 11.88 | 11.88 | 398,188 |
| 28 Jun 2024 | 11.85 | 11.94 | 11.84 | 11.90 | 11.90 | 302,799 |
| 27 Jun 2024 | 11.83 | 11.86 | 11.76 | 11.82 | 11.82 | 18,136 |
| 26 Jun 2024 | 11.90 | 11.91 | 11.79 | 11.82 | 11.82 | 117,316 |
| 25 Jun 2024 | 12.03 | 12.04 | 11.93 | 11.93 | 11.93 | 22,785 |
| 24 Jun 2024 | 11.92 | 12.06 | 11.87 | 12.05 | 12.05 | 234,293 |
| 21 Jun 2024 | 11.94 | 11.94 | 11.83 | 11.85 | 11.85 | 284,661 |
| 20 Jun 2024 | 11.87 | 11.90 | 11.84 | 11.85 | 11.85 | 328,599 |
| 19 Jun 2024 | 11.86 | 11.88 | 11.83 | 11.84 | 11.84 | 36,108 |
| 18 Jun 2024 | 11.78 | 11.84 | 11.76 | 11.83 | 11.83 | 32,386 |
| 17 Jun 2024 | 11.69 | 11.73 | 11.64 | 11.70 | 11.70 | 80,768 |
| 14 Jun 2024 | 11.69 | 11.70 | 11.59 | 11.68 | 11.68 | 184,099 |
| 13 Jun 2024 | 11.73 | 11.77 | 11.65 | 11.68 | 11.68 | 181,768 |
| 12 Jun 2024 | 11.74 | 11.89 | 11.73 | 11.81 | 11.81 | 54,854 |
| 11 Jun 2024 | 11.86 | 11.90 | 11.69 | 11.73 | 11.73 | 23,441 |
| 10 Jun 2024 | 11.92 | 11.92 | 11.81 | 11.83 | 11.83 | 114,043 |
| 07 Jun 2024 | 11.90 | 11.98 | 11.80 | 11.94 | 11.94 | 181,052 |
| 06 Jun 2024 | 11.89 | 11.94 | 11.85 | 11.88 | 11.88 | 82,172 |
| 05 Jun 2024 | 11.83 | 11.89 | 11.83 | 11.85 | 11.85 | 1,137,779 |
| 04 Jun 2024 | 11.90 | 11.93 | 11.81 | 11.82 | 11.82 | 773,759 |
| 03 Jun 2024 | 12.01 | 12.05 | 11.82 | 11.84 | 11.84 | 725,766 |
| 31 May 2024 | 11.79 | 11.86 | 11.78 | 11.84 | 11.84 | 411,152 |
| 30 May 2024 | 11.73 | 11.81 | 11.69 | 11.81 | 11.81 | 337,211 |
| 29 May 2024 | 11.78 | 11.81 | 11.73 | 11.73 | 11.73 | 714,884 |
| 28 May 2024 | 12.01 | 12.01 | 11.86 | 11.86 | 11.86 | 150,153 |
| 24 May 2024 | 11.88 | 11.97 | 11.88 | 11.96 | 11.96 | 21,100 |
| 23 May 2024 | 12.12 | 12.12 | 11.97 | 11.98 | 11.98 | 562,306 |
| 22 May 2024 | 12.13 | 12.15 | 12.09 | 12.10 | 12.10 | 45,989 |
| 21 May 2024 | 12.08 | 12.11 | 12.05 | 12.10 | 12.10 | 28,123 |
| 20 May 2024 | 12.26 | 12.26 | 12.15 | 12.19 | 12.19 | 108,235 |
| 17 May 2024 | 12.14 | 12.19 | 12.10 | 12.17 | 12.17 | 55,876 |
| 16 May 2024 | 12.13 | 12.19 | 12.13 | 12.19 | 12.19 | 22,744 |
| 15 May 2024 | 12.06 | 12.13 | 12.03 | 12.10 | 12.10 | 210,736 |
| 14 May 2024 | 12.02 | 12.03 | 11.97 | 12.01 | 12.01 | 132,304 |
| 13 May 2024 | 12.06 | 12.09 | 12.02 | 12.03 | 12.03 | 268,816 |
| 10 May 2024 | 12.02 | 12.08 | 11.98 | 12.02 | 12.02 | 127,146 |
| 09 May 2024 | 11.90 | 11.95 | 11.86 | 11.94 | 11.94 | 22,719 |
| 08 May 2024 | 11.86 | 11.88 | 11.81 | 11.85 | 11.85 | 26,798 |
| 07 May 2024 | 11.79 | 11.89 | 11.79 | 11.85 | 11.85 | 242,255 |
| 03 May 2024 | 11.64 | 11.76 | 11.61 | 11.65 | 11.65 | 26,950 |
| 02 May 2024 | 11.67 | 11.59 | 11.59 | 11.58 | 11.58 | 83,565 |
| 01 May 2024 | 11.62 | 11.65 | 11.54 | 11.65 | 11.65 | 78,473 |
| 30 Apr 2024 | 11.73 | 11.73 | 11.66 | 11.70 | 11.70 | 23,440 |
| 29 Apr 2024 | 11.74 | 11.80 | 11.74 | 11.74 | 11.74 | 388,372 |
| 26 Apr 2024 | 11.73 | 11.80 | 11.73 | 11.73 | 11.73 | 110,872 |
| 25 Apr 2024 | 11.85 | 11.87 | 11.66 | 11.73 | 11.73 | 1,186,622 |
| 24 Apr 2024 | 11.84 | 11.87 | 11.78 | 11.78 | 11.78 | 250,885 |
| 23 Apr 2024 | 11.77 | 11.84 | 11.75 | 11.82 | 11.82 | 89,469 |
| 22 Apr 2024 | 11.64 | 11.71 | 11.64 | 11.68 | 11.68 | 87,767 |
| 19 Apr 2024 | 11.42 | 11.59 | 11.39 | 11.57 | 11.57 | 128,638 |
| 18 Apr 2024 | 11.47 | 11.56 | 11.41 | 11.55 | 11.55 | 272,913 |
| 17 Apr 2024 | 11.38 | 11.48 | 11.38 | 11.40 | 11.40 | 307,925 |
| 16 Apr 2024 | 11.43 | 11.51 | 11.36 | 11.40 | 11.40 | 159,858 |
| 15 Apr 2024 | 11.57 | 11.70 | 11.56 | 11.59 | 11.59 | 131,334 |
| 12 Apr 2024 | 11.73 | 11.73 | 11.55 | 11.55 | 11.55 | 352,980 |
| 11 Apr 2024 | 11.78 | 11.78 | 11.61 | 11.66 | 11.66 | 181,887 |
| 10 Apr 2024 | 11.99 | 11.99 | 11.76 | 11.81 | 11.81 | 73,715 |
| 09 Apr 2024 | 11.98 | 12.04 | 11.85 | 11.89 | 11.89 | 11,784 |
| 08 Apr 2024 | 11.94 | 12.02 | 11.90 | 12.01 | 12.01 | 175,309 |
| 05 Apr 2024 | 11.89 | 11.98 | 11.86 | 11.94 | 11.94 | 73,149 |
| 04 Apr 2024 | 12.01 | 12.10 | 12.01 | 12.07 | 12.07 | 308,051 |
| 03 Apr 2024 | 11.98 | 12.07 | 11.98 | 12.00 | 12.00 | 647,134 |
| 02 Apr 2024 | 12.02 | 12.09 | 11.98 | 11.99 | 11.99 | 622,018 |
| 28 Mar 2024 | 12.04 | 12.11 | 12.04 | 12.10 | 12.10 | 41,848 |
| 27 Mar 2024 | 11.95 | 12.00 | 11.93 | 11.94 | 11.94 | 89,015 |
| 26 Mar 2024 | 11.94 | 11.94 | 11.88 | 11.92 | 11.92 | 9,336 |
| 25 Mar 2024 | 11.92 | 11.93 | 11.86 | 11.88 | 11.88 | 85,092 |
| 22 Mar 2024 | 12.06 | 12.08 | 11.95 | 11.95 | 11.95 | 125,243 |
| 21 Mar 2024 | 11.98 | 12.09 | 11.97 | 12.05 | 12.05 | 84,706 |
| 20 Mar 2024 | 11.83 | 11.87 | 11.78 | 11.85 | 11.85 | 121,975 |
| 19 Mar 2024 | 11.74 | 11.81 | 11.71 | 11.80 | 11.80 | 66,643 |
| 18 Mar 2024 | 11.69 | 11.76 | 11.68 | 11.76 | 11.76 | 80,823 |
| 15 Mar 2024 | 11.70 | 11.76 | 11.58 | 11.69 | 11.69 | 35,280 |
| 14 Mar 2024 | 11.81 | 11.84 | 11.70 | 11.73 | 11.73 | 44,756 |
| 13 Mar 2024 | 11.72 | 11.80 | 11.69 | 11.79 | 11.79 | 161,611 |
| 12 Mar 2024 | 11.65 | 11.73 | 11.65 | 11.70 | 11.70 | 33,384 |
| 11 Mar 2024 | 11.66 | 11.69 | 11.58 | 11.64 | 11.64 | 84,184 |
| 08 Mar 2024 | 11.65 | 11.69 | 11.60 | 11.68 | 11.68 | 39,484 |
| 07 Mar 2024 | 11.56 | 11.69 | 11.56 | 11.63 | 11.63 | 77,363 |
| 06 Mar 2024 | 11.60 | 11.64 | 11.55 | 11.66 | 11.66 | 192,525 |
| 05 Mar 2024 | 11.57 | 11.64 | 11.53 | 11.63 | 11.63 | 30,154 |
| 04 Mar 2024 | 11.52 | 11.58 | 11.49 | 11.57 | 11.57 | 82,527 |
| 01 Mar 2024 | 11.56 | 11.60 | 11.51 | 11.52 | 11.52 | 1,003,320 |
| 29 Feb 2024 | 11.56 | 11.63 | 11.54 | 11.54 | 11.54 | 63,512 |
| 28 Feb 2024 | 11.55 | 11.61 | 11.48 | 11.60 | 11.60 | 42,536 |
| 27 Feb 2024 | 11.49 | 11.52 | 11.47 | 11.48 | 11.48 | 41,711 |
| 26 Feb 2024 | 11.56 | 11.60 | 11.52 | 11.53 | 11.53 | 16,428 |
| 23 Feb 2024 | 11.50 | 11.60 | 11.48 | 11.57 | 11.57 | 38,691 |
| 22 Feb 2024 | 11.40 | 11.49 | 11.33 | 11.49 | 11.49 | 171,483 |
| 21 Feb 2024 | 11.30 | 11.35 | 11.27 | 11.32 | 11.32 | 68,799 |
| 20 Feb 2024 | 11.38 | 11.38 | 11.27 | 11.36 | 11.36 | 82,891 |
| 19 Feb 2024 | 11.36 | 11.40 | 11.34 | 11.37 | 11.37 | 43,018 |
| 16 Feb 2024 | 11.39 | 11.42 | 11.33 | 11.40 | 11.40 | 77,912 |
| 15 Feb 2024 | 11.27 | 11.34 | 11.23 | 11.34 | 11.34 | 158,777 |
| 14 Feb 2024 | 11.15 | 11.19 | 11.13 | 11.19 | 11.19 | 109,239 |
| 13 Feb 2024 | 11.23 | 11.28 | 11.09 | 11.14 | 11.14 | 305,089 |
| *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.