7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,613.40

+206.51

+0.27%

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 Utilities Sector UCITS ETF USD (Acc) (IUUS.L)

10.89 +0.09 (+0.83%)

At close: October 30 at 4:35:17 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.87	10.91	10.85	10.89	10.89	332,292
Oct 29, 2026	10.73	10.81	10.69	10.80	10.80	442,920
Oct 28, 2026	10.69	10.74	10.63	10.70	10.70	106,875
Oct 27, 2026	10.67	10.70	10.64	10.65	10.65	117,689
Oct 26, 2026	10.67	10.71	10.63	10.65	10.65	122,528
Oct 23, 2026	10.71	10.73	10.61	10.64	10.64	114,756
Oct 22, 2026	10.51	10.62	10.49	10.60	10.60	241,603
Oct 21, 2026	10.48	10.58	10.46	10.49	10.49	198,632
Oct 20, 2026	10.39	10.50	10.36	10.48	10.48	159,583
Oct 19, 2026	10.57	10.57	10.37	10.38	10.38	141,414
Oct 16, 2026	10.44	10.57	10.42	10.55	10.55	146,429
Oct 15, 2026	10.51	10.56	10.37	10.40	10.40	117,428
Oct 14, 2026	10.47	10.52	10.33	10.36	10.36	515,604
Oct 13, 2026	10.45	10.47	10.30	10.41	10.41	379,430
Oct 12, 2026	10.36	10.41	10.32	10.39	10.39	186,833
Oct 9, 2026	10.28	10.33	10.26	10.32	10.32	280,710
Oct 8, 2026	10.28	10.34	10.21	10.21	10.21	494,068
Oct 7, 2026	10.28	10.29	10.21	10.28	10.28	537,034
Oct 6, 2026	10.01	10.26	10.01	10.24	10.24	358,654
Oct 5, 2026	9.98	10.03	9.90	10.02	10.02	2,301,888
Oct 2, 2026	9.94	10.05	9.90	9.99	9.99	444,599
Oct 1, 2026	9.86	9.90	9.78	9.88	9.88	472,158
Sep 30, 2026	9.96	9.98	9.87	9.91	9.91	345,534
Sep 29, 2026	9.83	9.89	9.77	9.84	9.84	804,639
Sep 28, 2026	9.90	9.94	9.78	9.79	9.79	403,289
Sep 25, 2026	9.84	9.88	9.79	9.80	9.80	397,772
Sep 24, 2026	9.95	9.98	9.86	9.89	9.89	1,892,614
Sep 23, 2026	10.14	10.15	9.97	9.97	9.97	267,499
Sep 22, 2026	10.18	10.20	10.11	10.20	10.20	142,833
Sep 21, 2026	10.23	10.24	10.15	10.23	10.23	115,338
Sep 18, 2026	10.35	10.35	10.22	10.25	10.25	203,290
Sep 17, 2026	10.31	10.36	10.28	10.32	10.32	480,860
Sep 16, 2026	10.27	10.34	10.27	10.31	10.31	305,855
Sep 15, 2026	10.36	10.41	10.30	10.31	10.31	147,516
Sep 14, 2026	10.55	10.59	10.38	10.40	10.40	391,248
Sep 11, 2026	10.61	10.74	10.54	10.56	10.56	124,328
Sep 10, 2026	10.70	10.74	10.60	10.60	10.60	280,976
Sep 9, 2026	10.78	10.81	10.65	10.65	10.65	76,786
Sep 8, 2026	10.65	10.85	10.64	10.81	10.81	234,350
Sep 7, 2026	10.66	10.69	10.65	10.66	10.66	28,945
Sep 4, 2026	10.68	10.73	10.60	10.71	10.71	317,992
Sep 3, 2026	10.60	10.69	10.58	10.69	10.69	68,609
Sep 2, 2026	10.63	10.63	10.44	10.55	10.55	67,265
Sep 1, 2026	10.52	10.57	10.46	10.55	10.55	343,304
Aug 28, 2026	10.74	10.79	10.69	10.70	10.70	432,685
Aug 27, 2026	10.80	10.81	10.66	10.68	10.68	306,388
Aug 26, 2026	10.76	10.85	10.74	10.82	10.82	123,196
Aug 25, 2026	10.74	10.77	10.72	10.75	10.75	48,133
Aug 24, 2026	10.65	10.69	10.63	10.65	10.65	653,569
Aug 21, 2026	10.89	10.91	10.70	10.70	10.70	314,668
Aug 20, 2026	10.92	10.99	10.89	10.97	10.97	183,170
Aug 19, 2026	10.96	11.02	10.90	10.90	10.90	734,238
Aug 18, 2026	10.99	11.09	10.97	11.05	11.05	796,378
Aug 17, 2026	10.98	11.02	10.89	10.90	10.90	57,329
Aug 14, 2026	10.97	11.00	10.94	10.99	10.99	62,027
Aug 13, 2026	10.93	10.99	10.90	10.94	10.94	160,497
Aug 12, 2026	10.84	10.91	10.81	10.89	10.89	86,536
Aug 11, 2026	10.73	10.83	10.71	10.78	10.78	151,582
Aug 10, 2026	10.84	15.68	10.70	10.73	10.73	233,047
Aug 7, 2026	10.80	10.89	10.69	10.86	10.86	113,400
Aug 6, 2026	10.89	11.05	10.81	10.81	10.81	54,866
Aug 5, 2026	10.99	11.03	10.77	10.78	10.78	179,820
Aug 4, 2026	11.01	11.07	10.85	10.94	10.94	345,362
Aug 3, 2026	11.02	11.10	10.94	11.00	11.00	77,625
Jul 31, 2026	11.14	11.14	11.02	11.07	11.07	102,181
Jul 30, 2026	11.13	11.24	11.03	11.06	11.06	79,349
Jul 29, 2026	11.34	11.41	11.21	11.26	11.26	123,161
Jul 28, 2026	11.39	11.53	11.38	11.45	11.45	70,690
Jul 27, 2026	11.54	11.56	11.40	11.40	11.40	82,838
Jul 24, 2026	11.51	11.59	11.49	11.55	11.55	39,582
Jul 23, 2026	11.44	11.52	11.39	11.49	11.49	50,099
Jul 22, 2026	11.18	11.38	11.15	11.35	11.35	55,225
Jul 21, 2026	11.15	11.23	11.10	11.12	11.12	98,049
Jul 20, 2026	11.21	11.34	11.20	11.20	11.20	85,875
Jul 17, 2026	11.37	11.47	11.33	11.39	11.39	120,003
Jul 16, 2026	11.26	11.33	11.21	11.30	11.30	129,251
Jul 15, 2026	11.38	11.42	11.29	11.36	11.36	157,072
Jul 14, 2026	11.35	11.51	11.32	11.40	11.40	147,388
Jul 13, 2026	11.31	11.40	11.30	11.31	11.31	150,142
Jul 10, 2026	11.23	11.31	11.21	11.26	11.26	116,758
Jul 9, 2026	11.28	11.34	11.24	11.28	11.28	80,469
Jul 8, 2026	11.35	11.38	11.29	11.35	11.35	717,305
Jul 7, 2026	11.29	11.52	11.26	11.45	11.45	237,757
Jul 6, 2026	11.36	11.44	11.25	11.26	11.26	901,688
Jul 3, 2026	11.45	11.45	11.32	11.36	11.36	231,762
Jul 2, 2026	11.14	11.30	11.11	11.28	11.28	419,473
Jul 1, 2026	11.28	11.32	11.13	11.14	11.14	85,557
Jun 30, 2026	11.45	11.48	11.31	11.38	11.38	177,926
Jun 29, 2026	11.46	11.50	11.39	11.41	11.41	153,199
Jun 26, 2026	11.43	11.49	11.41	11.46	11.46	440,254
Jun 25, 2026	11.32	11.49	11.28	11.35	11.35	338,404
Jun 24, 2026	11.19	11.30	11.19	11.30	11.30	328,752
Jun 23, 2026	11.10	11.24	11.06	11.20	11.20	151,135
Jun 22, 2026	11.08	11.18	11.04	11.16	11.16	99,075
Jun 19, 2026	11.06	11.10	11.02	11.10	11.10	82,258
Jun 18, 2026	11.05	11.17	10.99	11.15	11.15	255,112
Jun 17, 2026	11.15	11.15	11.09	11.10	11.10	82,563
Jun 16, 2026	11.08	11.21	11.05	11.19	11.19	206,638
Jun 15, 2026	11.05	11.08	10.94	11.05	11.05	445,598
Jun 12, 2026	10.89	11.02	10.88	10.95	10.95	179,158
Jun 11, 2026	10.89	11.01	10.88	10.95	10.95	337,398
Jun 10, 2026	10.86	10.90	10.83	10.89	10.89	674,243
Jun 9, 2026	10.77	10.82	10.74	10.82	10.82	91,512
Jun 8, 2026	10.94	10.98	10.84	10.84	10.84	285,264
Jun 5, 2026	10.88	10.99	10.85	10.98	10.98	300,771
Jun 4, 2026	10.83	10.94	10.72	10.72	10.72	338,231
Jun 3, 2026	10.84	10.99	10.81	10.95	10.95	502,711
Jun 2, 2026	10.67	10.82	10.66	10.82	10.82	292,154
Jun 1, 2026	10.95	10.98	10.73	10.73	10.73	412,758
May 29, 2026	11.04	11.05	10.95	10.98	10.98	1,023,012
May 28, 2026	11.16	11.24	11.06	11.09	11.09	319,130
May 27, 2026	11.23	11.26	11.12	11.16	11.16	377,968
May 26, 2026	11.26	11.30	11.22	11.22	11.22	238,252
May 22, 2026	11.13	11.19	11.10	11.16	11.16	199,750
May 21, 2026	11.00	11.10	10.98	11.09	11.09	234,590
May 20, 2026	10.98	11.07	10.95	11.00	11.00	178,148
May 19, 2026	10.86	10.91	10.80	10.91	10.91	245,990
May 18, 2026	10.85	10.93	10.79	10.79	10.79	30,127
May 15, 2026	11.08	11.14	10.92	10.92	10.92	108,999
May 14, 2026	11.03	11.10	11.01	11.03	11.03	61,120
May 13, 2026	11.15	11.16	10.97	11.00	11.00	232,496
May 12, 2026	11.16	11.20	11.09	11.15	11.15	227,469
May 11, 2026	11.10	11.24	11.03	11.15	11.15	78,690
May 8, 2026	11.27	11.28	11.06	11.13	11.13	61,485
May 7, 2026	11.34	11.41	11.19	11.20	11.20	838,059
May 6, 2026	11.54	11.54	11.28	11.34	11.34	589,382
May 5, 2026	11.51	11.56	11.47	11.52	11.52	206,003
May 1, 2026	11.60	11.69	11.48	11.65	11.65	41,751
Apr 30, 2026	11.26	11.58	11.25	11.53	11.53	216,480
Apr 29, 2026	11.45	11.45	11.36	11.36	11.36	61,003
Apr 28, 2026	11.44	11.49	11.40	11.48	11.48	247,920
Apr 27, 2026	11.49	11.49	11.40	11.44	11.44	91,631
Apr 24, 2026	11.39	11.44	11.33	11.42	11.42	2,075,479
Apr 23, 2026	11.11	11.35	11.09	11.35	11.35	200,063
Apr 22, 2026	11.24	11.26	11.13	11.18	11.18	160,159
Apr 21, 2026	11.30	11.38	11.15	11.15	11.15	279,156
Apr 20, 2026	11.38	11.46	11.31	11.43	11.43	77,674
Apr 17, 2026	11.45	11.56	11.29	11.30	11.30	152,318
Apr 16, 2026	11.39	11.47	11.36	11.41	11.41	125,883
Apr 15, 2026	11.49	11.55	11.36	11.41	11.41	58,271
Apr 14, 2026	11.47	11.51	11.36	11.48	11.48	164,081
Apr 13, 2026	11.57	11.60	11.47	11.47	11.47	190,839
Apr 10, 2026	11.67	11.72	11.63	11.70	11.70	161,783
Apr 9, 2026	11.53	11.78	11.52	11.77	11.77	176,912
Apr 8, 2026	11.64	11.65	11.38	11.49	11.49	64,191
Apr 7, 2026	11.39	11.51	11.36	11.45	11.45	104,735
Apr 2, 2026	11.31	11.51	11.26	11.45	11.45	13,907
Apr 1, 2026	11.48	11.48	11.28	11.35	11.35	204,288
Mar 31, 2026	11.41	11.51	11.20	11.22	11.22	537,345
Mar 30, 2026	11.40	11.45	11.21	11.43	11.43	98,236
Mar 27, 2026	11.19	11.40	11.18	11.38	11.38	509,226
Mar 26, 2026	11.15	11.25	11.10	11.20	11.20	94,035
Mar 25, 2026	11.23	11.31	11.20	11.27	11.27	43,076
Mar 24, 2026	11.07	11.27	10.99	11.26	11.26	59,342
Mar 23, 2026	10.93	11.73	10.86	11.09	11.09	646,422
Mar 20, 2026	11.45	11.48	11.15	11.17	11.17	50,257
Mar 19, 2026	11.48	11.52	11.33	11.38	11.38	102,230
Mar 18, 2026	11.63	11.65	11.50	11.54	11.54	182,328
Mar 17, 2026	11.56	11.68	11.55	11.66	11.66	61,164
Mar 16, 2026	11.67	11.68	11.55	11.56	11.56	812,697
Mar 13, 2026	11.40	11.63	11.38	11.56	11.56	62,440
Mar 12, 2026	11.30	11.56	11.27	11.50	11.50	66,973
Mar 11, 2026	11.35	11.53	11.31	11.36	11.36	517,863
Mar 10, 2026	11.54	11.57	11.42	11.51	11.51	130,596
Mar 9, 2026	11.35	11.47	11.28	11.44	11.44	280,180
Mar 6, 2026	11.53	11.55	11.39	11.41	11.41	17,441
Mar 5, 2026	11.60	11.61	11.43	11.44	11.44	53,342
Mar 4, 2026	11.56	11.61	11.50	11.56	11.56	118,627
Mar 3, 2026	11.58	11.61	11.30	11.40	11.40	136,841
Mar 2, 2026	11.52	11.73	11.61	11.69	11.69	106,281
Feb 27, 2026	11.48	11.73	11.48	11.71	11.71	1,992,706
Feb 26, 2026	11.66	11.68	11.53	11.61	11.61	191,472
Feb 25, 2026	11.52	11.68	11.47	11.59	11.59	129,576
Feb 24, 2026	11.50	11.50	11.39	11.48	11.48	85,372
Feb 23, 2026	11.39	11.55	11.35	11.44	11.44	132,059
Feb 20, 2026	11.36	11.42	11.29	11.37	11.37	77,007
Feb 19, 2026	11.23	11.31	11.13	11.31	11.31	93,841
Feb 18, 2026	11.44	11.45	11.26	11.25	11.25	168,053
Feb 17, 2026	11.48	11.60	11.44	11.48	11.48	308,494
Feb 16, 2026	11.45	11.52	11.41	11.48	11.48	173,826
Feb 13, 2026	11.14	11.43	11.10	11.43	11.43	42,811
Feb 12, 2026	10.98	11.23	10.98	11.21	11.21	166,044
Feb 11, 2026	10.88	10.93	10.85	10.93	10.93	135,854
Feb 10, 2026	10.79	10.81	10.61	10.81	10.81	176,815
Feb 9, 2026	10.57	10.75	10.57	10.64	10.64	106,113
Feb 6, 2026	10.66	10.81	10.56	10.61	10.61	115,447
Feb 5, 2026	10.57	10.69	10.51	10.56	10.56	146,855
Feb 4, 2026	10.64	10.74	10.60	10.60	10.60	365,178
Feb 3, 2026	10.51	10.65	10.45	10.64	10.64	109,197
Feb 2, 2026	10.63	10.71	10.51	10.51	10.51	287,899
Jan 30, 2026	10.63	10.65	10.56	10.56	10.56	534,106
Jan 29, 2026	10.69	10.76	10.59	10.67	10.67	62,681
Jan 28, 2026	10.68	10.74	10.55	10.69	10.69	191,318
Jan 27, 2026	10.54	10.65	10.49	10.65	10.65	472,750
Jan 26, 2026	10.46	10.60	10.46	10.55	10.55	205,117
Jan 23, 2026	10.52	10.52	10.42	10.45	10.45	142,021
Jan 22, 2026	10.60	10.64	10.48	10.56	10.56	326,173
Jan 21, 2026	10.57	10.65	10.53	10.56	10.56	145,885
Jan 20, 2026	10.59	10.66	10.53	10.65	10.65	195,725
Jan 19, 2026	10.66	10.72	10.63	10.65	10.65	81,170
Jan 16, 2026	10.76	10.78	10.58	10.68	10.68	387,788
Jan 15, 2026	10.62	10.74	10.61	10.72	10.72	453,268
Jan 14, 2026	10.54	10.60	10.52	10.57	10.57	257,667
Jan 13, 2026	10.47	10.55	10.46	10.46	10.46	207,326
Jan 12, 2026	10.45	10.51	10.41	10.45	10.45	260,904
Jan 9, 2026	10.34	10.57	10.30	10.47	10.47	1,646,784
Jan 8, 2026	10.31	10.40	10.27	10.36	10.36	1,028,048
Jan 7, 2026	10.56	10.61	10.39	10.39	10.39	223,231
Jan 6, 2026	10.52	10.56	10.46	10.48	10.48	125,295
Jan 5, 2026	10.69	10.69	10.35	10.36	10.36	350,399
Jan 2, 2026	10.52	10.63	10.44	10.60	10.60	133,554
Dec 31, 2025	10.58	10.59	10.56	10.57	10.57	67,893
Dec 30, 2025	10.56	10.57	10.53	10.56	10.56	305,553
Dec 29, 2025	10.52	10.64	10.52	10.59	10.59	141,865
Dec 24, 2025	10.45	10.51	10.45	10.47	10.47	56,717
Dec 23, 2025	10.44	10.51	10.44	10.46	10.46	216,008
Dec 22, 2025	10.42	10.44	10.35	10.41	10.41	231,534
Dec 19, 2025	10.53	10.58	10.51	10.53	10.53	62,918
Dec 18, 2025	10.48	10.58	10.44	10.56	10.56	76,157
Dec 17, 2025	10.51	10.54	10.42	10.43	10.43	59,414
Dec 16, 2025	10.52	10.60	10.48	10.48	10.48	90,479
Dec 15, 2025	10.50	10.52	10.47	10.47	10.47	174,938
Dec 12, 2025	10.52	10.60	10.45	10.45	10.45	265,880
Dec 11, 2025	10.43	10.54	10.41	10.48	10.48	37,851
Dec 10, 2025	10.45	10.47	10.35	10.40	10.40	96,500
Dec 9, 2025	10.45	10.55	10.35	10.51	10.51	225,555
Dec 8, 2025	10.60	10.64	10.47	10.53	10.53	207,552
Dec 5, 2025	10.69	10.69	10.60	10.63	10.63	208,712
Dec 4, 2025	10.70	10.76	10.68	10.73	10.73	75,181
Dec 3, 2025	10.84	10.84	10.71	10.73	10.73	217,118
Dec 2, 2025	10.82	10.85	10.74	10.77	10.77	190,131
Dec 1, 2025	11.03	11.09	10.89	10.89	10.89	391,332
Nov 28, 2025	11.08	11.09	10.97	11.06	11.06	63,069
Nov 27, 2025	11.01	11.01	10.98	10.98	10.98	48,451
Nov 26, 2025	10.86	10.98	10.77	10.96	10.96	512,250
Nov 25, 2025	10.90	10.94	10.82	10.86	10.86	903,923
Nov 24, 2025	10.77	10.84	10.72	10.81	10.81	259,824
Nov 21, 2025	10.78	10.83	10.70	10.73	10.73	168,820
Nov 20, 2025	10.87	10.96	10.84	10.90	10.90	81,015
Nov 19, 2025	10.95	10.95	10.84	10.84	10.84	77,591
Nov 18, 2025	10.93	10.98	10.90	10.94	10.94	127,288
Nov 17, 2025	10.86	10.97	10.84	10.93	10.93	133,770
Nov 14, 2025	10.84	10.90	10.77	10.89	10.89	145,260
Nov 13, 2025	10.98	11.01	10.86	10.90	10.90	188,932
Nov 12, 2025	11.05	11.05	10.87	10.93	10.93	110,272
Nov 11, 2025	10.97	10.99	10.91	10.94	10.94	83,136
Nov 10, 2025	11.00	11.04	10.87	10.89	10.89	522,590
Nov 7, 2025	10.84	11.00	10.70	10.81	10.81	159,298
Nov 6, 2025	10.85	10.91	10.82	10.87	10.87	163,341
Nov 5, 2025	10.88	10.89	10.82	10.85	10.85	31,387
Nov 4, 2025	10.87	10.90	10.82	10.86	10.86	83,299
Nov 3, 2025	10.89	10.93	10.77	10.85	10.85	73,507
Oct 31, 2025	10.94	11.05	10.87	10.88	10.88	102,835
Oct 30, 2025	11.05	11.10	10.97	11.00	11.00	97,515

Mobilize your Website

View Site in Mobile | Classic

Share by: