iShares S&P SmallCap 600 UCITS ETF USD (Dist) (ISP6.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6,844.00 | 6,981.00 | 6,831.00 | 6,902.00 | 6,902.00 | 8,206 |
| 02 May 2024 | 6,811.00 | 6,850.00 | 6,809.00 | 6,835.00 | 6,835.00 | 2,959 |
| 01 May 2024 | 6,759.00 | 6,809.00 | 6,734.00 | 6,774.00 | 6,774.00 | 4,198 |
| 30 Apr 2024 | 6,859.00 | 6,865.00 | 6,784.00 | 6,805.00 | 6,805.00 | 2,966 |
| 29 Apr 2024 | 6,851.00 | 6,873.00 | 6,825.00 | 6,850.00 | 6,850.00 | 1,228 |
| 26 Apr 2024 | 6,770.00 | 6,870.00 | 6,767.00 | 6,850.00 | 6,850.00 | 3,203 |
| 25 Apr 2024 | 6,889.00 | 6,891.00 | 6,729.00 | 6,752.00 | 6,752.00 | 1,593 |
| 24 Apr 2024 | 6,879.00 | 6,889.94 | 6,851.00 | 6,853.50 | 6,853.50 | 4,255 |
| 23 Apr 2024 | 6,822.00 | 6,884.00 | 6,773.00 | 6,884.00 | 6,884.00 | 4,819 |
| 22 Apr 2024 | 6,786.00 | 6,829.93 | 6,773.00 | 6,789.50 | 6,789.50 | 12,324 |
| 19 Apr 2024 | 6,627.00 | 6,711.96 | 6,599.00 | 6,722.00 | 6,722.00 | 276,232 |
| 18 Apr 2024 | 6,658.00 | 6,728.00 | 6,634.63 | 6,718.00 | 6,718.00 | 15,309 |
| 17 Apr 2024 | 6,721.00 | 6,743.00 | 6,671.00 | 6,671.00 | 6,671.00 | 2,839 |
| 16 Apr 2024 | 6,724.00 | 6,730.00 | 6,649.00 | 6,704.50 | 6,704.50 | 8,852 |
| 15 Apr 2024 | 6,811.00 | 6,842.00 | 6,756.00 | 6,773.00 | 6,773.00 | 1,726 |
| 12 Apr 2024 | 6,876.00 | 6,884.49 | 6,827.00 | 6,827.00 | 6,827.00 | 65,641 |
| 11 Apr 2024 | 6,807.00 | 6,858.00 | 6,752.00 | 6,807.50 | 6,807.50 | 16,538 |
| 10 Apr 2024 | 6,971.00 | 6,981.00 | 6,704.00 | 6,847.00 | 6,847.00 | 6,360 |
| 09 Apr 2024 | 6,928.00 | 6,959.28 | 6,906.00 | 6,923.00 | 6,923.00 | 5,078 |
| 08 Apr 2024 | 6,869.00 | 6,963.00 | 6,869.00 | 6,935.00 | 6,935.00 | 17,570 |
| 05 Apr 2024 | 6,887.00 | 6,918.00 | 6,857.00 | 6,896.00 | 6,896.00 | 8,087 |
| 04 Apr 2024 | 6,938.00 | 6,984.00 | 6,933.00 | 6,979.00 | 6,979.00 | 8,105 |
| 03 Apr 2024 | 6,947.00 | 6,964.00 | 6,894.00 | 6,939.00 | 6,939.00 | 9,986 |
| 02 Apr 2024 | 7,070.00 | 7,105.00 | 6,915.00 | 6,915.00 | 6,915.00 | 12,398 |
| 28 Mar 2024 | 7,055.00 | 7,129.80 | 7,037.00 | 7,107.00 | 7,107.00 | 12,575 |
| 27 Mar 2024 | 6,925.00 | 7,005.00 | 6,902.00 | 7,005.00 | 7,005.00 | 14,582 |
| 26 Mar 2024 | 6,911.00 | 6,930.00 | 6,888.00 | 6,911.50 | 6,911.50 | 4,055 |
| 25 Mar 2024 | 6,924.00 | 6,955.00 | 6,895.30 | 6,923.00 | 6,923.00 | 9,842 |
| 22 Mar 2024 | 7,018.00 | 7,045.00 | 6,936.00 | 6,940.50 | 6,940.50 | 5,686 |
| 21 Mar 2024 | 6,894.00 | 6,980.00 | 6,858.55 | 6,967.00 | 6,967.00 | 3,186 |
| 20 Mar 2024 | 6,745.00 | 6,773.00 | 6,737.00 | 6,768.50 | 6,768.50 | 3,424 |
| 19 Mar 2024 | 6,727.00 | 6,755.00 | 6,694.00 | 6,755.00 | 6,755.00 | 12,741 |
| 18 Mar 2024 | 6,750.00 | 6,753.75 | 6,714.00 | 6,749.00 | 6,749.00 | 6,243 |
| 15 Mar 2024 | 6,680.00 | 6,722.00 | 6,680.00 | 6,696.00 | 6,696.00 | 5,794 |
| 14 Mar 2024 | 6,784.00 | 6,792.00 | 6,684.45 | 6,688.00 | 6,688.00 | 4,802 |
| 13 Mar 2024 | 6,768.00 | 6,801.00 | 6,752.00 | 6,795.50 | 6,795.50 | 25,066 |
| 12 Mar 2024 | 6,794.00 | 6,824.00 | 6,765.22 | 6,769.50 | 6,769.50 | 5,673 |
| 11 Mar 2024 | 6,777.00 | 6,807.00 | 6,742.30 | 6,772.00 | 6,772.00 | 17,457 |
| 08 Mar 2024 | 6,815.00 | 6,863.00 | 6,789.65 | 6,824.50 | 6,824.50 | 17,476 |
| 07 Mar 2024 | 6,796.00 | 6,868.00 | 6,776.00 | 6,806.00 | 6,806.00 | 22,446 |
| 06 Mar 2024 | 6,793.00 | 6,833.00 | 6,776.30 | 6,796.00 | 6,796.00 | 11,871 |
| 05 Mar 2024 | 6,821.00 | 6,844.00 | 6,792.97 | 6,821.50 | 6,821.50 | 12,878 |
| 04 Mar 2024 | 6,858.00 | 6,889.00 | 6,841.00 | 6,854.50 | 6,854.50 | 158,793 |
| 01 Mar 2024 | 6,877.00 | 6,896.00 | 6,835.00 | 6,877.00 | 6,877.00 | 22,805 |
| 29 Feb 2024 | 6,823.00 | 6,926.00 | 6,796.00 | 6,852.00 | 6,852.00 | 6,853 |
| 28 Feb 2024 | 6,846.00 | 6,851.49 | 6,807.49 | 6,836.00 | 6,836.00 | 4,025 |
| 27 Feb 2024 | 6,796.00 | 6,856.00 | 6,784.00 | 6,852.00 | 6,852.00 | 3,826 |
| 26 Feb 2024 | 6,775.00 | 6,822.00 | 6,752.40 | 6,800.00 | 6,800.00 | 4,639 |
| 23 Feb 2024 | 6,773.00 | 6,789.75 | 6,734.00 | 6,778.00 | 6,778.00 | 19,066 |
| 22 Feb 2024 | 6,803.00 | 6,812.00 | 6,756.00 | 6,789.00 | 6,789.00 | 282,067 |
| 21 Feb 2024 | 6,800.00 | 6,827.95 | 6,771.00 | 6,778.00 | 6,778.00 | 9,961 |
| 20 Feb 2024 | 6,832.00 | 6,844.75 | 6,777.00 | 6,813.50 | 6,813.50 | 13,646 |
| 19 Feb 2024 | 6,881.00 | 6,882.00 | 6,843.57 | 6,839.50 | 6,839.50 | 29,556 |
| 16 Feb 2024 | 6,951.00 | 6,966.21 | 6,846.00 | 6,926.00 | 6,926.00 | 21,057 |
| 15 Feb 2024 | 6,867.00 | 6,900.00 | 6,860.25 | 6,892.50 | 6,892.50 | 7,588 |
| 14 Feb 2024 | 6,739.00 | 6,789.00 | 6,723.30 | 6,751.50 | 6,751.50 | 1,138 |
| 13 Feb 2024 | 6,899.00 | 6,916.00 | 6,659.00 | 6,755.00 | 6,755.00 | 9,086 |
| 12 Feb 2024 | 6,771.00 | 6,873.00 | 6,765.91 | 6,890.50 | 6,890.50 | 5,764 |
| 09 Feb 2024 | 6,689.00 | 6,766.00 | 6,679.00 | 6,704.50 | 6,704.50 | 14,305 |
| 08 Feb 2024 | 6,592.00 | 6,665.61 | 6,580.00 | 6,644.50 | 6,644.50 | 10,906 |
| 07 Feb 2024 | 6,620.00 | 6,648.00 | 6,579.00 | 6,610.00 | 6,610.00 | 10,334 |
| 06 Feb 2024 | 6,627.00 | 6,661.00 | 6,589.00 | 6,656.00 | 6,656.00 | 5,800 |
| 05 Feb 2024 | 6,680.00 | 6,680.00 | 6,595.00 | 6,615.50 | 6,615.50 | 12,143 |
| 02 Feb 2024 | 6,666.00 | 6,678.57 | 6,624.00 | 6,674.00 | 6,674.00 | 5,437 |
| 01 Feb 2024 | 6,675.00 | 6,717.00 | 6,568.00 | 6,568.00 | 6,568.00 | 8,224 |
| 31 Jan 2024 | 6,834.00 | 6,841.00 | 6,714.60 | 6,731.00 | 6,731.00 | 4,988 |
| 30 Jan 2024 | 6,822.00 | 6,837.00 | 6,793.00 | 6,800.50 | 6,800.50 | 1,580 |
| 29 Jan 2024 | 6,752.00 | 6,763.30 | 6,724.00 | 6,756.50 | 6,756.50 | 6,092 |
| 26 Jan 2024 | 6,747.00 | 6,773.29 | 6,729.70 | 6,752.00 | 6,752.00 | 15,260 |
| 25 Jan 2024 | 6,740.00 | 6,780.00 | 6,676.00 | 6,733.50 | 6,733.50 | 3,209 |
| 24 Jan 2024 | 6,758.00 | 6,798.00 | 6,704.00 | 6,732.00 | 6,732.00 | 5,107 |
| 23 Jan 2024 | 6,783.00 | 6,843.00 | 6,749.00 | 6,740.50 | 6,740.50 | 7,658 |
| 22 Jan 2024 | 6,658.00 | 6,755.00 | 6,644.00 | 6,737.00 | 6,737.00 | 29,409 |
| 19 Jan 2024 | 6,591.00 | 6,627.00 | 6,541.00 | 6,550.50 | 6,550.50 | 7,872 |
| 18 Jan 2024 | 6,516.00 | 6,565.15 | 6,516.00 | 6,533.00 | 6,533.00 | 2,890 |
| 17 Jan 2024 | 6,537.00 | 6,537.00 | 6,492.00 | 6,524.00 | 6,524.00 | 1,844 |
| 16 Jan 2024 | 6,609.00 | 6,632.00 | 6,585.00 | 6,604.50 | 6,604.50 | 20,757 |
| 15 Jan 2024 | 6,605.00 | 6,638.16 | 6,590.00 | 6,625.00 | 6,625.00 | 11,880 |
| 12 Jan 2024 | 6,617.00 | 6,688.00 | 6,584.00 | 6,609.50 | 6,609.50 | 8,035 |
| 11 Jan 2024 | 6,718.00 | 6,719.00 | 6,578.00 | 6,578.00 | 6,578.00 | 9,386 |
| 10 Jan 2024 | 6,712.00 | 6,722.00 | 6,651.00 | 6,693.50 | 6,693.50 | 14,242 |
| 09 Jan 2024 | 6,723.00 | 6,746.11 | 6,662.00 | 6,710.50 | 6,710.50 | 9,281 |
| 08 Jan 2024 | 6,673.00 | 6,709.00 | 6,657.00 | 6,701.00 | 6,701.00 | 3,310 |
| 05 Jan 2024 | 6,706.00 | 6,736.00 | 6,627.00 | 6,707.00 | 6,707.00 | 7,690 |
| 04 Jan 2024 | 6,726.00 | 6,751.00 | 6,697.00 | 6,743.00 | 6,743.00 | 20,850 |
| 03 Jan 2024 | 6,912.00 | 6,934.70 | 6,791.25 | 6,830.00 | 6,830.00 | 22,749 |
| 02 Jan 2024 | 6,979.00 | 6,993.45 | 6,897.00 | 6,965.00 | 6,965.00 | 32,287 |
| 29 Dec 2023 | 7,033.00 | 7,037.00 | 6,977.00 | 7,008.00 | 7,008.00 | 1,584 |
| 28 Dec 2023 | 6,985.00 | 7,015.00 | 6,980.00 | 6,998.00 | 6,998.00 | 13,597 |
| 27 Dec 2023 | 6,971.00 | 7,054.00 | 6,961.00 | 6,983.00 | 6,983.00 | 5,745 |
| 22 Dec 2023 | 6,861.00 | 6,903.00 | 6,860.00 | 6,890.50 | 6,890.50 | 1,199 |
| 21 Dec 2023 | 6,913.00 | 6,932.00 | 6,851.00 | 6,898.50 | 6,898.50 | 15,630 |
| 20 Dec 2023 | 6,955.00 | 6,974.00 | 6,897.00 | 6,978.50 | 6,978.50 | 11,848 |
| 19 Dec 2023 | 6,787.00 | 6,865.00 | 6,783.00 | 6,853.00 | 6,853.00 | 43,831 |
| 18 Dec 2023 | 6,782.00 | 6,839.00 | 6,775.27 | 6,815.50 | 6,815.50 | 21,392 |
| 15 Dec 2023 | 6,838.00 | 6,881.00 | 6,798.00 | 6,812.00 | 6,812.00 | 20,701 |
| 14 Dec 2023 | 6,727.00 | 6,879.00 | 6,683.00 | 6,791.50 | 6,791.50 | 76,961 |
| 13 Dec 2023 | 6,541.00 | 6,541.00 | 6,526.00 | 6,526.00 | 6,526.00 | 5,848 |
| 12 Dec 2023 | 6,570.00 | 6,570.00 | 6,497.00 | 6,497.00 | 6,497.00 | 10,868 |
| 11 Dec 2023 | 6,490.00 | 6,496.00 | 6,443.00 | 6,489.00 | 6,489.00 | 18,939 |
| *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.