UK markets open in 4 hours 43 minutes
NIKKEI 225
38,182.49 -91.56 (-0.24%) HANG SENG
17,923.21 +160.18 (+0.90%) CRUDE OIL
79.33 +0.33 (+0.42%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,666.61 -1,917.49 (-4.03%)
iShares VII Public Limited Company - iShares Core S&P 500 UCITS ETF (0A3D.L)
LSE - LSE Delayed price. Currency in MXN
Add to watchlist
At close: 04:19PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,122.50 | 1,123.97 | 1,122.50 | 1,122.50 | 1,122.50 | 10,711 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1,102.88 | 1,102.88 | 1,102.88 | 1,102.88 | 1,102.88 | 15,166 |
| 24 Apr 2024 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 142,026 |
| 23 Apr 2024 | 1,114.80 | 1,114.80 | 1,114.60 | 1,114.60 | 1,114.60 | 9,760 |
| 22 Apr 2024 | 1,091.20 | 1,106.48 | 1,091.20 | 1,106.48 | 1,106.48 | 276,663 |
| 19 Apr 2024 | 1,097.40 | 1,098.25 | 1,097.40 | 1,097.78 | 1,097.78 | 70,444 |
| 18 Apr 2024 | 1,110.26 | 1,110.26 | 1,101.14 | 1,101.14 | 1,101.14 | 25,330 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,116.55 | 1,116.55 | 1,116.55 | 1,116.55 | 1,116.55 | 34,763 |
| 15 Apr 2024 | 1,129.37 | 1,129.37 | 1,129.37 | 1,129.37 | 1,129.37 | 5,358 |
| 12 Apr 2024 | 1,132.21 | 1,132.21 | 1,132.08 | 1,132.08 | 1,132.08 | 3,861 |
| 11 Apr 2024 | 1,131.39 | 1,131.39 | 1,131.39 | 1,131.39 | 1,131.39 | 2,180 |
| 10 Apr 2024 | 1,132.35 | 1,132.39 | 1,132.35 | 1,132.39 | 1,132.39 | 75,063 |
| 09 Apr 2024 | 1,143.04 | 1,143.04 | 1,136.26 | 1,136.26 | 1,136.26 | 887 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 1,140.19 | 1,140.19 | 1,140.19 | 1,140.19 | 1,140.19 | 14,000 |
| 04 Apr 2024 | 1,150.78 | 1,150.78 | 1,150.78 | 1,150.78 | 1,150.78 | 508 |
| 03 Apr 2024 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | 83,990 |
| 02 Apr 2024 | 1,141.46 | 1,141.46 | 1,136.62 | 1,138.45 | 1,138.45 | 78,688 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1,146.00 | 1,146.00 | 1,145.78 | 1,145.78 | 1,145.78 | 133,332 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 1,144.13 | 1,144.91 | 1,144.13 | 1,144.91 | 1,144.91 | 1,107 |
| 22 Mar 2024 | 1,146.26 | 1,146.26 | 1,146.26 | 1,146.26 | 1,146.26 | 1,720 |
| 21 Mar 2024 | 1,150.58 | 1,150.58 | 1,148.27 | 1,148.27 | 1,148.27 | 1,812 |
| 20 Mar 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 28,947 |
| 19 Mar 2024 | 1,131.59 | 1,131.59 | 1,131.59 | 1,131.59 | 1,131.59 | 1,400 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1,121.46 | 1,121.46 | 1,121.46 | 1,121.46 | 1,121.46 | 776 |
| 14 Mar 2024 | 1,126.93 | 1,129.04 | 1,126.93 | 1,129.04 | 1,129.04 | 95,994 |
| 13 Mar 2024 | 1,130.39 | 1,130.39 | 1,129.74 | 1,129.74 | 1,129.74 | 11,999 |
| 12 Mar 2024 | 1,131.30 | 1,131.30 | 1,131.30 | 1,131.30 | 1,131.30 | 43,665 |
| 11 Mar 2024 | 1,114.85 | 1,114.85 | 1,114.85 | 1,114.85 | 1,114.85 | 1,434 |
| 08 Mar 2024 | 1,131.41 | 1,131.41 | 1,131.41 | 1,131.41 | 1,131.41 | 204,464 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1,114.52 | 1,114.52 | 1,111.68 | 1,111.68 | 1,111.68 | 130,478 |
| 05 Mar 2024 | 1,115.19 | 1,115.19 | 1,115.19 | 1,115.19 | 1,115.19 | 4,218 |
| 04 Mar 2024 | 1,120.87 | 1,120.87 | 1,120.87 | 1,120.87 | 1,120.87 | 2,305 |
| 01 Mar 2024 | 1,116.15 | 1,119.10 | 1,116.15 | 1,119.10 | 1,119.10 | 314,678 |
| 29 Feb 2024 | 1,110.48 | 1,110.48 | 1,110.48 | 1,110.48 | 1,110.48 | 13,075 |
| 28 Feb 2024 | 1,104.21 | 1,104.21 | 1,104.21 | 1,104.21 | 1,104.21 | 45,149 |
| 27 Feb 2024 | 1,105.71 | 1,105.71 | 1,104.18 | 1,104.18 | 1,104.18 | 7,370 |
| 26 Feb 2024 | 1,109.83 | 1,109.83 | 1,109.83 | 1,109.83 | 1,109.83 | 1,701 |
| 23 Feb 2024 | 1,114.84 | 1,114.84 | 1,114.84 | 1,114.84 | 1,114.84 | 52,624 |
| 22 Feb 2024 | 1,106.25 | 1,106.25 | 1,106.25 | 1,106.25 | 1,106.25 | 118,033 |
| 21 Feb 2024 | 1,085.11 | 1,085.11 | 1,085.11 | 1,085.11 | 1,085.11 | 12,783 |
| 20 Feb 2024 | 1,085.64 | 1,085.64 | 1,085.64 | 1,085.64 | 1,085.64 | 258,041 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,092.70 | 1,092.70 | 1,092.70 | 1,092.70 | 1,092.70 | 29,224 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 1,079.72 | 1,079.72 | 1,079.72 | 1,079.72 | 1,079.72 | 4,819 |
| 13 Feb 2024 | 1,078.75 | 1,078.75 | 1,078.75 | 1,078.75 | 1,078.75 | 2,204 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1,088.66 | 1,088.66 | 1,088.66 | 1,088.66 | 1,088.66 | 198,874 |
| 08 Feb 2024 | 1,083.99 | 1,087.02 | 1,083.99 | 1,087.02 | 1,087.02 | 79,101 |
| 07 Feb 2024 | 1,080.20 | 1,084.22 | 1,080.20 | 1,084.22 | 1,084.22 | 25,272 |
| 06 Feb 2024 | 1,072.09 | 1,072.57 | 1,072.09 | 1,072.57 | 1,072.57 | 18,885 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1,067.29 | 1,077.79 | 1,067.29 | 1,077.79 | 1,077.79 | 232,793 |
| 01 Feb 2024 | 1,057.73 | 1,057.73 | 1,054.84 | 1,054.84 | 1,054.84 | 92,357 |
| 31 Jan 2024 | 1,059.03 | 1,059.03 | 1,059.03 | 1,059.03 | 1,059.03 | 724 |
| 30 Jan 2024 | 1,066.38 | 1,066.38 | 1,066.38 | 1,066.38 | 1,066.38 | 2,516 |
| 29 Jan 2024 | 1,061.38 | 1,061.38 | 1,061.38 | 1,061.38 | 1,061.38 | 682 |
| 26 Jan 2024 | 1,061.90 | 1,061.90 | 1,061.90 | 1,061.90 | 1,061.90 | 45,623 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 14,156 |
| 23 Jan 2024 | 1,050.21 | 1,050.21 | 1,050.21 | 1,050.21 | 1,050.21 | 3,997 |
| 22 Jan 2024 | 1,052.49 | 1,052.49 | 1,051.86 | 1,051.86 | 1,051.86 | 85,650 |
| 19 Jan 2024 | 1,038.07 | 1,038.07 | 1,038.07 | 1,038.07 | 1,038.07 | 132,073 |
| 18 Jan 2024 | 1,027.76 | 1,031.34 | 1,027.76 | 1,031.34 | 1,031.34 | 16,531 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 1,030.89 | 1,033.88 | 1,030.89 | 1,033.88 | 1,033.88 | 18,764 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,035.76 | 1,035.76 | 1,035.76 | 1,035.76 | 1,035.76 | 145,474 |
| 11 Jan 2024 | 1,027.45 | 1,029.13 | 1,027.45 | 1,029.13 | 1,029.13 | 31,338 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 1,017.13 | 1,019.18 | 1,017.13 | 1,019.18 | 1,019.18 | 47,217 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 1,019.19 | 1,019.19 | 1,019.19 | 1,019.19 | 1,019.19 | 7,460 |
| 03 Jan 2024 | 1,019.42 | 1,019.42 | 1,017.93 | 1,017.93 | 1,017.93 | 1,074 |
| 02 Jan 2024 | 1,023.57 | 1,023.57 | 1,023.57 | 1,023.57 | 1,023.57 | 131,806 |
| 29 Dec 2023 | 1,026.10 | 1,026.10 | 1,026.10 | 1,026.10 | 1,026.10 | 487 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 1,029.99 | 1,029.99 | 1,029.99 | 1,029.99 | 1,029.99 | 299 |
| 22 Dec 2023 | 1,026.18 | 1,026.18 | 1,026.18 | 1,026.18 | 1,026.18 | 64,803 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 1,023.96 | 1,026.34 | 1,023.96 | 1,026.34 | 1,026.34 | 36,521 |
| 19 Dec 2023 | 1,024.79 | 1,024.80 | 1,024.79 | 1,024.80 | 1,024.80 | 259,074 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 1,013.49 | 1,014.95 | 1,013.49 | 1,014.95 | 1,014.95 | 887,409 |
| 14 Dec 2023 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | 97,930 |
| 13 Dec 2023 | 999.36 | 999.36 | 998.83 | 998.83 | 998.83 | 3,104 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 989.91 | 991.10 | 989.91 | 991.10 | 991.10 | 5,942 |
| 08 Dec 2023 | 986.90 | 986.90 | 986.17 | 986.17 | 986.17 | 4,623 |
| 07 Dec 2023 | 982.95 | 985.99 | 982.95 | 985.99 | 985.99 | 390,200 |
| 06 Dec 2023 | 980.75 | 980.75 | 980.75 | 980.75 | 980.75 | 100,742 |
| *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.