7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,942.11

+498.99

+0.64%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (IUES.L)

14.84 +0.30 (+2.03%)

At close: October 30 at 5:21:39 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	14.81	14.94	14.70	14.84	14.84	393,447
Oct 29, 2026	14.72	14.76	14.45	14.54	14.54	295,656
Oct 28, 2026	14.53	14.66	14.49	14.64	14.64	114,409
Oct 27, 2026	14.84	14.90	14.52	14.52	14.52	540,592
Oct 26, 2026	14.73	14.87	14.52	14.80	14.80	925,726
Oct 23, 2026	14.44	14.94	14.40	14.81	14.81	1,555,828
Oct 22, 2026	14.65	14.73	14.14	14.14	14.14	521,917
Oct 21, 2026	14.48	14.55	14.38	14.47	14.47	262,754
Oct 20, 2026	14.53	14.64	14.25	14.32	14.32	702,294
Oct 19, 2026	14.44	14.58	14.36	14.45	14.45	232,764
Oct 16, 2026	14.15	14.47	14.15	14.33	14.33	284,965
Oct 15, 2026	14.45	14.54	14.19	14.21	14.21	541,638
Oct 14, 2026	14.31	14.42	14.29	14.33	14.33	404,502
Oct 13, 2026	14.11	14.24	14.08	14.24	14.24	360,242
Oct 12, 2026	13.85	14.13	13.81	14.02	14.02	303,491
Oct 9, 2026	13.81	14.00	13.75	13.99	13.99	435,063
Oct 8, 2026	13.57	13.86	13.56	13.85	13.85	500,297
Oct 7, 2026	13.53	13.69	13.42	13.42	13.42	570,823
Oct 6, 2026	13.45	13.59	13.34	13.52	13.52	167,183
Oct 5, 2026	13.29	13.52	13.23	13.48	13.48	470,710
Oct 2, 2026	13.27	13.33	13.10	13.29	13.29	1,806,092
Oct 1, 2026	13.00	13.26	12.98	13.26	13.26	827,374
Sep 30, 2026	13.15	13.20	13.08	13.19	13.19	923,836
Sep 29, 2026	13.23	13.23	12.96	13.07	13.07	204,917
Sep 28, 2026	13.28	13.40	13.19	13.26	13.26	194,367
Sep 25, 2026	13.18	13.22	13.11	13.21	13.21	149,519
Sep 24, 2026	13.24	13.45	13.23	13.44	13.44	814,851
Sep 23, 2026	13.07	13.35	13.05	13.30	13.30	590,237
Sep 22, 2026	13.28	13.31	13.02	13.23	13.23	288,794
Sep 21, 2026	13.49	13.51	13.27	13.27	13.27	339,379
Sep 18, 2026	13.51	13.65	13.45	13.65	13.65	575,701
Sep 17, 2026	13.54	13.57	13.40	13.52	13.52	735,665
Sep 16, 2026	13.88	13.90	13.50	13.60	13.60	429,680
Sep 15, 2026	13.67	13.90	13.64	13.90	13.90	428,030
Sep 14, 2026	13.91	14.00	13.65	13.72	13.72	545,995
Sep 11, 2026	13.67	13.85	13.57	13.71	13.71	394,650
Sep 10, 2026	13.78	13.99	13.59	13.70	13.70	658,097
Sep 9, 2026	13.63	13.86	13.60	13.75	13.75	313,785
Sep 8, 2026	13.56	13.71	13.53	13.60	13.60	902,784
Sep 7, 2026	13.49	13.54	13.42	13.54	13.54	115,848
Sep 4, 2026	13.57	13.59	13.35	13.48	13.48	801,782
Sep 3, 2026	13.65	13.80	13.63	13.73	13.73	333,676
Sep 2, 2026	13.65	13.72	13.56	13.65	13.65	231,039
Sep 1, 2026	13.47	13.70	13.45	13.56	13.56	290,557
Aug 28, 2026	13.07	13.15	13.06	13.11	13.11	97,197
Aug 27, 2026	13.07	13.18	12.97	13.01	13.01	221,311
Aug 26, 2026	13.06	13.23	12.95	13.19	13.19	272,694
Aug 25, 2026	13.28	13.31	13.12	13.23	13.23	123,866
Aug 24, 2026	13.40	13.44	13.23	13.23	13.23	166,519
Aug 21, 2026	13.48	13.56	13.40	13.45	13.45	116,589
Aug 20, 2026	13.39	13.65	13.37	13.61	13.61	128,295
Aug 19, 2026	13.46	13.56	13.44	13.51	13.51	265,721
Aug 18, 2026	13.27	13.44	13.21	13.40	13.40	1,922,472
Aug 17, 2026	13.01	13.16	12.98	13.11	13.11	514,114
Aug 14, 2026	12.93	13.10	12.88	13.06	13.06	430,380
Aug 13, 2026	12.89	12.90	12.73	12.88	12.88	97,637
Aug 12, 2026	12.84	12.88	12.75	12.84	12.84	202,772
Aug 11, 2026	12.76	12.90	12.67	12.90	12.90	336,566
Aug 10, 2026	12.21	12.57	12.18	12.56	12.56	261,708
Aug 7, 2026	12.29	12.35	12.09	12.20	12.20	140,456
Aug 6, 2026	12.19	12.35	12.15	12.24	12.24	320,716
Aug 5, 2026	12.30	12.46	12.10	12.10	12.10	201,644
Aug 4, 2026	12.43	12.52	12.06	12.34	12.34	735,587
Aug 3, 2026	12.38	12.53	12.31	12.49	12.49	521,053
Jul 31, 2026	12.47	12.60	12.32	12.44	12.44	395,201
Jul 30, 2026	12.44	12.47	12.25	12.34	12.34	406,514
Jul 29, 2026	12.34	12.57	12.30	12.47	12.47	156,061
Jul 28, 2026	12.35	12.42	12.18	12.23	12.23	192,420
Jul 27, 2026	12.32	12.50	12.23	12.39	12.39	191,066
Jul 24, 2026	12.56	12.76	12.47	12.63	12.63	316,698
Jul 23, 2026	12.59	12.75	12.59	12.71	12.71	189,946
Jul 22, 2026	12.41	12.55	12.41	12.51	12.51	723,660
Jul 21, 2026	12.16	12.31	12.13	12.31	12.31	504,870
Jul 20, 2026	12.24	12.27	12.05	12.24	12.24	863,667
Jul 17, 2026	11.98	12.24	11.98	12.10	12.10	191,612
Jul 16, 2026	11.83	12.03	11.81	12.02	12.02	800,501
Jul 15, 2026	11.99	12.01	11.74	11.74	11.74	508,617
Jul 14, 2026	11.96	12.03	11.85	11.86	11.86	1,437,390
Jul 13, 2026	11.75	11.89	11.66	11.84	11.84	475,024
Jul 10, 2026	11.51	11.58	11.35	11.46	11.46	227,131
Jul 9, 2026	11.64	11.67	11.52	11.55	11.55	570,873
Jul 8, 2026	11.55	11.85	11.55	11.77	11.77	433,840
Jul 7, 2026	11.24	11.45	11.24	11.38	11.38	654,031
Jul 6, 2026	11.19	11.25	11.12	11.20	11.20	135,003
Jul 3, 2026	11.19	11.21	11.10	11.12	11.12	276,490
Jul 2, 2026	11.08	11.29	11.08	11.19	11.19	282,817
Jul 1, 2026	11.15	11.22	11.06	11.11	11.11	200,728
Jun 30, 2026	11.23	11.33	11.20	11.24	11.24	538,684
Jun 29, 2026	11.30	11.38	11.26	11.28	11.28	302,589
Jun 26, 2026	11.32	11.35	11.26	11.30	11.30	279,446
Jun 25, 2026	11.20	11.39	11.14	11.38	11.38	168,651
Jun 24, 2026	11.40	11.40	11.13	11.18	11.18	1,223,643
Jun 23, 2026	11.33	11.44	11.27	11.40	11.40	653,551
Jun 22, 2026	11.25	11.34	11.19	11.26	11.26	258,788
Jun 19, 2026	11.20	11.27	11.20	11.23	11.23	91,833
Jun 18, 2026	11.40	11.41	11.12	11.16	11.16	3,888,576
Jun 17, 2026	11.49	11.57	11.44	11.51	11.51	615,498
Jun 16, 2026	11.54	11.58	11.48	11.55	11.55	336,073
Jun 15, 2026	11.80	11.84	11.45	11.63	11.63	538,285
Jun 12, 2026	11.93	12.13	11.81	12.11	12.11	423,037
Jun 11, 2026	12.21	12.38	12.15	12.19	12.19	416,897
Jun 10, 2026	12.00	12.26	11.96	12.24	12.24	732,039
Jun 9, 2026	12.13	12.17	11.91	11.98	11.98	1,437,680
Jun 8, 2026	12.23	12.34	12.10	12.21	12.21	522,014
Jun 5, 2026	12.32	12.34	12.11	12.19	12.19	536,683
Jun 4, 2026	12.28	12.38	12.17	12.30	12.30	2,425,982
Jun 3, 2026	12.19	12.34	12.15	12.34	12.34	455,313
Jun 2, 2026	11.98	12.08	11.90	12.06	12.06	370,173
Jun 1, 2026	11.78	12.09	11.78	11.98	11.98	888,141
May 29, 2026	11.83	11.90	11.70	11.77	11.77	635,673
May 28, 2026	12.02	12.06	11.86	11.95	11.95	556,838
May 27, 2026	12.05	12.06	11.81	11.94	11.94	517,712
May 26, 2026	12.27	12.45	12.23	12.28	12.28	461,692
May 22, 2026	12.43	12.46	12.33	12.39	12.39	313,671
May 21, 2026	12.53	12.65	12.45	12.52	12.52	562,087
May 20, 2026	12.78	12.94	12.44	12.64	12.64	1,016,073
May 19, 2026	12.73	12.80	12.65	12.69	12.69	1,093,912
May 18, 2026	12.49	12.67	12.32	12.63	12.63	1,010,765
May 15, 2026	12.22	12.40	12.17	12.37	12.37	353,230
May 14, 2026	12.03	12.18	12.00	12.10	12.10	797,598
May 13, 2026	12.00	12.06	11.94	11.94	11.94	551,063
May 12, 2026	12.00	12.11	11.97	12.00	12.00	450,212
May 11, 2026	11.76	11.95	11.74	11.86	11.86	670,013
May 8, 2026	11.75	11.78	11.60	11.70	11.70	932,719
May 7, 2026	11.92	11.95	11.55	11.61	11.61	1,101,289
May 6, 2026	12.48	12.48	11.72	11.90	11.90	901,611
May 5, 2026	12.39	12.48	12.32	12.43	12.43	1,504,801
May 1, 2026	12.51	12.62	12.20	12.32	12.32	709,923
Apr 30, 2026	12.36	12.49	12.15	12.49	12.49	819,136
Apr 29, 2026	12.10	12.29	12.10	12.24	12.24	2,085,904
Apr 28, 2026	12.02	12.16	11.95	12.16	12.16	462,694
Apr 27, 2026	11.94	12.07	11.89	11.94	11.94	264,601
Apr 24, 2026	11.94	11.98	11.79	11.83	11.83	318,102
Apr 23, 2026	11.93	11.99	11.85	11.88	11.88	526,348
Apr 22, 2026	11.61	11.91	11.61	11.84	11.84	639,655
Apr 21, 2026	11.55	11.65	11.55	11.60	11.60	265,767
Apr 20, 2026	11.71	11.78	11.52	11.65	11.65	642,753
Apr 17, 2026	11.91	11.95	11.22	11.36	11.36	1,337,931
Apr 16, 2026	11.69	11.93	11.69	11.89	11.89	591,101
Apr 15, 2026	11.69	11.76	11.60	11.73	11.73	583,170
Apr 14, 2026	11.99	12.01	11.64	11.76	11.76	425,041
Apr 13, 2026	12.25	12.31	11.98	12.05	12.05	367,583
Apr 10, 2026	12.05	12.10	11.87	11.94	11.94	489,700
Apr 9, 2026	12.23	12.41	12.17	12.24	12.24	391,968
Apr 8, 2026	11.96	12.13	11.82	12.09	12.09	673,470
Apr 7, 2026	12.59	12.81	12.51	12.73	12.73	742,524
Apr 2, 2026	12.71	12.85	12.44	12.45	12.45	434,517
Apr 1, 2026	12.66	12.77	12.35	12.40	12.40	1,727,128
Mar 31, 2026	13.11	13.26	13.01	13.21	13.21	771,638
Mar 30, 2026	13.34	13.41	13.20	13.28	13.28	328,617
Mar 27, 2026	12.98	13.22	12.89	13.20	13.20	615,700
Mar 26, 2026	12.77	12.99	12.74	12.99	12.99	2,413,205
Mar 25, 2026	12.74	12.87	12.64	12.77	12.77	499,706
Mar 24, 2026	12.57	12.95	12.56	12.90	12.90	275,423
Mar 23, 2026	12.55	12.86	12.00	12.52	12.52	1,020,323
Mar 20, 2026	12.45	12.62	12.40	12.59	12.59	235,965
Mar 19, 2026	12.29	12.48	12.23	12.47	12.47	241,883
Mar 18, 2026	12.21	12.34	12.16	12.30	12.30	830,422
Mar 17, 2026	12.19	12.37	12.15	12.32	12.32	885,446
Mar 16, 2026	12.27	12.30	11.99	12.10	12.10	384,687
Mar 13, 2026	12.06	12.12	11.96	12.04	12.04	682,038
Mar 12, 2026	11.94	12.18	11.93	12.13	12.13	865,735
Mar 11, 2026	11.60	11.85	11.56	11.85	11.85	1,595,035
Mar 10, 2026	11.73	11.80	11.61	11.72	11.72	1,172,415
Mar 9, 2026	12.05	12.08	11.79	11.85	11.85	1,062,962
Mar 6, 2026	11.86	12.01	11.74	11.82	11.82	519,224
Mar 5, 2026	11.85	11.90	11.71	11.81	11.81	1,360,087
Mar 4, 2026	11.89	11.93	11.57	11.67	11.67	708,655
Mar 3, 2026	12.06	12.23	11.74	11.93	11.93	792,513
Mar 2, 2026	12.43	12.18	11.81	11.89	11.89	1,680,224
Feb 27, 2026	11.57	11.69	11.48	11.56	11.56	390,955
Feb 26, 2026	11.51	11.65	11.36	11.64	11.64	533,807
Feb 25, 2026	11.58	11.60	11.36	11.39	11.39	333,575
Feb 24, 2026	11.56	11.59	11.40	11.47	11.47	516,422
Feb 23, 2026	11.43	11.69	11.40	11.54	11.54	147,022
Feb 20, 2026	11.60	11.60	11.40	11.43	11.43	1,115,022
Feb 19, 2026	11.56	11.71	11.48	11.62	11.62	333,316
Feb 18, 2026	11.30	11.47	11.27	11.43	11.43	548,561
Feb 17, 2026	11.54	11.56	11.16	11.24	11.24	445,078
Feb 16, 2026	11.47	11.54	11.40	11.53	11.53	500,183
Feb 13, 2026	11.35	11.42	11.25	11.42	11.42	166,789
Feb 12, 2026	11.59	11.61	11.48	11.48	11.48	281,690
Feb 11, 2026	11.28	11.59	11.27	11.59	11.59	375,930
Feb 10, 2026	11.31	11.36	11.19	11.25	11.25	265,921
Feb 9, 2026	11.17	11.25	11.13	11.21	11.21	431,531
Feb 6, 2026	11.06	11.22	11.02	11.15	11.15	143,723
Feb 5, 2026	11.06	11.15	10.82	10.83	10.83	194,832
Feb 4, 2026	10.82	11.02	10.81	11.01	11.01	315,615
Feb 3, 2026	10.48	10.76	10.42	10.76	10.76	328,006
Feb 2, 2026	10.50	10.58	10.41	10.54	10.54	1,594,960
Jan 30, 2026	10.44	10.64	10.40	10.64	10.64	345,076
Jan 29, 2026	10.61	10.84	10.58	10.69	10.69	493,991
Jan 28, 2026	10.43	10.51	10.38	10.49	10.49	210,956
Jan 27, 2026	10.30	10.43	10.27	10.36	10.36	130,224
Jan 26, 2026	10.40	10.45	10.27	10.27	10.27	306,003
Jan 23, 2026	10.24	10.43	10.24	10.35	10.35	224,123
Jan 22, 2026	10.22	10.23	10.11	10.19	10.19	398,577
Jan 21, 2026	10.02	10.27	10.00	10.23	10.23	101,927
Jan 20, 2026	9.95	10.14	9.94	10.05	10.05	620,236
Jan 19, 2026	10.02	10.02	9.94	9.98	9.98	265,474
Jan 16, 2026	10.02	10.05	9.95	9.99	9.99	898,482
Jan 15, 2026	10.03	10.06	9.92	10.05	10.05	585,414
Jan 14, 2026	9.84	10.09	9.81	10.09	10.09	930,268
Jan 13, 2026	9.73	9.91	9.71	9.85	9.85	599,877
Jan 12, 2026	9.75	9.79	9.65	9.71	9.71	154,070
Jan 9, 2026	9.72	9.79	9.70	9.76	9.76	716,331
Jan 8, 2026	9.44	9.58	9.41	9.57	9.57	151,782
Jan 7, 2026	9.56	9.64	9.47	9.52	9.52	532,902
Jan 6, 2026	9.84	9.87	9.66	9.66	9.66	542,325
Jan 5, 2026	10.00	10.10	9.58	9.74	9.74	811,068
Jan 2, 2026	9.37	9.50	9.31	9.46	9.46	342,754
Dec 31, 2025	9.42	9.43	9.35	9.43	9.43	62,366
Dec 30, 2025	9.35	9.44	9.34	9.39	9.39	366,421
Dec 29, 2025	9.30	9.37	9.27	9.34	9.34	234,602
Dec 24, 2025	9.33	9.34	9.17	9.30	9.30	5,670
Dec 23, 2025	9.26	9.31	9.24	9.27	9.27	123,011
Dec 22, 2025	9.19	9.27	9.14	9.26	9.26	418,200
Dec 19, 2025	9.15	9.22	9.13	9.20	9.20	116,229
Dec 18, 2025	9.25	9.29	9.18	9.21	9.21	74,859
Dec 17, 2025	9.11	9.20	9.08	9.19	9.19	223,698
Dec 16, 2025	9.33	9.35	9.11	9.11	9.11	430,863
Dec 15, 2025	9.47	9.48	9.31	9.31	9.31	155,243
Dec 12, 2025	9.55	9.56	9.40	9.41	9.41	81,599
Dec 11, 2025	9.51	9.56	9.48	9.52	9.52	254,637
Dec 10, 2025	9.47	9.52	9.45	9.50	9.50	159,568
Dec 9, 2025	9.40	9.53	9.37	9.53	9.53	508,563
Dec 8, 2025	9.51	9.52	9.36	9.40	9.40	290,075
Dec 5, 2025	9.53	9.63	9.48	9.58	9.58	233,961
Dec 4, 2025	9.50	9.54	9.46	9.52	9.52	123,380
Dec 3, 2025	9.34	9.47	9.33	9.47	9.47	159,582
Dec 2, 2025	9.44	9.46	9.27	9.32	9.32	528,913
Dec 1, 2025	9.34	9.48	9.31	9.45	9.45	86,063
Nov 28, 2025	9.25	9.38	9.21	9.37	9.37	288,785
Nov 27, 2025	9.24	9.26	9.22	9.26	9.26	41,315
Nov 26, 2025	9.15	9.27	9.15	9.26	9.26	178,769
Nov 25, 2025	9.23	9.24	9.10	9.16	9.16	543,989
Nov 24, 2025	9.26	9.27	9.09	9.19	9.19	195,556
Nov 21, 2025	9.19	9.26	9.14	9.21	9.21	426,573
Nov 20, 2025	9.32	9.47	9.32	9.36	9.36	173,261
Nov 19, 2025	9.43	9.43	9.19	9.28	9.28	152,728
Nov 18, 2025	9.30	9.36	9.30	9.35	9.35	118,344
Nov 17, 2025	9.51	9.55	9.45	9.45	9.45	160,909
Nov 14, 2025	9.44	9.50	9.31	9.49	9.49	281,941
Nov 13, 2025	9.35	9.45	9.33	9.44	9.44	143,641
Nov 12, 2025	9.46	9.48	9.36	9.36	9.36	43,911
Nov 11, 2025	9.35	9.52	9.32	9.51	9.51	160,744
Nov 10, 2025	9.27	9.31	9.18	9.27	9.27	227,501
Nov 7, 2025	9.11	9.28	9.11	9.22	9.22	296,373
Nov 6, 2025	9.06	9.22	9.01	9.16	9.16	80,240
Nov 5, 2025	9.04	9.12	9.03	9.11	9.11	53,118
Nov 4, 2025	9.06	9.08	8.95	9.02	9.02	90,017
Nov 3, 2025	9.15	9.16	9.02	9.13	9.13	406,414
Oct 31, 2025	9.02	9.16	8.99	9.09	9.09	451,050
Oct 30, 2025	9.15	9.18	9.07	9.16	9.16	19,057

Mobilize your Website

View Site in Mobile | Classic

Share by: