iShares S&P 500 Equal Weight UCITS ETF (ISPE.L) LSE
6.72
-0.011(-0.16%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
6.72
-0.011(-0.16%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.64 | 6.72 | 6.72 | 6.76 | 6.62 | 139,472 |
| April 01, 2026 | 6.72 | 6.73 | 6.73 | 6.81 | 6.69 | 211,544 |
| March 31, 2026 | 6.6 | 6.62 | 6.62 | 6.64 | 6.58 | 398,812 |
| March 30, 2026 | 6.58 | 6.61 | 6.61 | 6.64 | 6.56 | 64,771 |
| March 27, 2026 | 6.68 | 6.61 | 6.61 | 6.69 | 6.59 | 128,067 |
| March 26, 2026 | 6.69 | 6.68 | 6.68 | 6.75 | 6.64 | 159,820 |
| March 25, 2026 | 6.75 | 6.72 | 6.72 | 6.77 | 6.69 | 123,495 |
| March 24, 2026 | 6.69 | 6.72 | 6.72 | 6.72 | 6.63 | 74,159 |
| March 23, 2026 | 6.57 | 6.69 | 6.69 | 6.8 | 6.4 | 263,734 |
| March 20, 2026 | 6.73 | 6.65 | 6.65 | 6.74 | 6.64 | 256,410 |
| March 19, 2026 | 6.72 | 6.69 | 6.69 | 6.72 | 6.67 | 83,186 |
| March 18, 2026 | 6.83 | 6.77 | 6.77 | 6.84 | 6.75 | 53,144 |
| March 17, 2026 | 6.76 | 6.82 | 6.82 | 6.84 | 6.72 | 303,903 |
| March 16, 2026 | 6.75 | 6.76 | 6.76 | 6.8 | 6.72 | 161,126 |
| March 13, 2026 | 6.71 | 6.73 | 6.73 | 6.78 | 6.69 | 131,760 |
| March 12, 2026 | 6.8 | 6.77 | 6.77 | 6.81 | 6.77 | 58,914 |
| March 11, 2026 | 6.86 | 6.81 | 6.81 | 6.86 | 6.79 | 45,336 |
| March 10, 2026 | 6.91 | 6.91 | 6.91 | 6.95 | 6.83 | 75,097 |
| March 09, 2026 | 6.81 | 6.81 | 6.81 | 6.83 | 6.72 | 186,775 |
| March 06, 2026 | 6.97 | 6.86 | 6.86 | 6.99 | 6.82 | 157,639 |
| March 05, 2026 | 7.03 | 6.97 | 6.97 | 7.06 | 6.96 | 456,402 |
| March 04, 2026 | 7.02 | 7.03 | 7.03 | 7.08 | 6.98 | 96,265 |
| March 03, 2026 | 7.06 | 6.96 | 6.96 | 7.06 | 6.9 | 156,063 |
| March 02, 2026 | 7.08 | 7.06 | 7.06 | 7.09 | 7 | 199,547 |
| February 27, 2026 | 7.11 | 7.1 | 7.1 | 7.12 | 7.05 | 5.54M |
| February 26, 2026 | 7.06 | 7.09 | 7.09 | 7.11 | 7 | 166,783 |
| February 25, 2026 | 7.08 | 7.05 | 7.05 | 7.09 | 7.02 | 253,515 |
| February 24, 2026 | 7.02 | 7.04 | 7.04 | 7.06 | 6.99 | 182,671 |
| February 23, 2026 | 7.08 | 7 | 7 | 7.08 | 6.99 | 406,505 |
| February 20, 2026 | 7.07 | 7.05 | 0 | 7.1 | 7.03 | 135,051 |
| February 19, 2026 | 7.07 | 7.04 | 0 | 7.08 | 7.02 | 193,064 |
| February 18, 2026 | 7.06 | 7.07 | 0 | 7.08 | 7.04 | 180,695 |
| February 17, 2026 | 7.05 | 7.03 | 0 | 7.08 | 6.97 | 154,682 |
| February 16, 2026 | 7.06 | 7.06 | 0 | 7.08 | 7.02 | 510,822 |
| February 13, 2026 | 6.98 | 7.05 | 0 | 7.06 | 6.95 | 217,281 |
| February 12, 2026 | 7.1 | 7.01 | 0 | 7.12 | 7.01 | 253,206 |
| February 11, 2026 | 7.09 | 7.07 | 0 | 7.09 | 7.04 | 272,670 |
| February 10, 2026 | 7.02 | 7.06 | 0 | 7.06 | 7.02 | 193,658 |
| February 09, 2026 | 7.02 | 7.02 | 0 | 7.05 | 6.98 | 220,155 |
| February 06, 2026 | 6.94 | 6.99 | 0 | 6.99 | 6.88 | 150,967 |
| February 05, 2026 | 6.95 | 6.9 | 0 | 6.98 | 6.88 | 358,214 |
| February 04, 2026 | 6.89 | 6.95 | 0 | 6.97 | 6.89 | 132,532 |
| February 03, 2026 | 6.94 | 6.91 | 0 | 6.94 | 6.9 | 109,373 |
| February 02, 2026 | 6.83 | 6.9 | 0 | 6.92 | 6.81 | 98,987 |
| January 30, 2026 | 6.85 | 6.84 | 0 | 6.9 | 6.84 | 56,206 |
| January 29, 2026 | 6.89 | 6.87 | 0 | 6.92 | 6.81 | 118,263 |
| January 28, 2026 | 6.91 | 6.9 | 0 | 6.94 | 6.89 | 121,400 |
| January 27, 2026 | 6.91 | 6.9 | 0 | 6.92 | 6.9 | 372,517 |
| January 26, 2026 | 6.9 | 6.91 | 0 | 6.93 | 6.89 | 144,881 |
| January 23, 2026 | 6.94 | 6.89 | 0 | 6.95 | 6.89 | 388,380 |
| January 22, 2026 | 6.93 | 6.95 | 0 | 6.97 | 6.93 | 69,069 |
| January 21, 2026 | 6.83 | 6.89 | 0 | 6.89 | 6.81 | 79,131 |
| January 20, 2026 | 6.84 | 6.86 | 0 | 6.86 | 6.82 | 143,984 |
| January 19, 2026 | 6.87 | 6.86 | 0 | 6.89 | 6.86 | 168,231 |
| January 16, 2026 | 6.94 | 6.92 | 0 | 6.95 | 6.9 | 52,779 |
| January 15, 2026 | 6.91 | 6.95 | 0 | 6.98 | 6.89 | 931,981 |
| January 14, 2026 | 6.85 | 6.88 | 0 | 6.89 | 6.85 | 74,377 |
| January 13, 2026 | 6.86 | 6.85 | 0 | 6.88 | 6.85 | 59,495 |
| January 12, 2026 | 6.84 | 6.86 | 0 | 6.86 | 6.83 | 252,296 |
| January 09, 2026 | 6.82 | 6.85 | 0 | 6.87 | 6.81 | 291,476 |