UK markets closed

iShares Trust - iShares Core S&P Small-Cap ETF (0JH3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
106.01+1.60 (+1.53%)
At close: 03:11PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024105.00106.01105.00106.01106.013
25 Apr 2024104.80104.80103.92104.42104.42403
24 Apr 2024105.87106.02105.14105.39105.392,550
23 Apr 2024104.10105.83104.10105.83105.83361
22 Apr 2024103.73103.73103.48103.48103.4866
19 Apr 2024102.12103.32101.85103.32103.32128
18 Apr 2024102.49103.08102.43103.08103.08131
17 Apr 2024103.52103.73102.51102.93102.93302
16 Apr 2024102.86103.14102.22103.14103.1416
15 Apr 2024104.96105.06104.48104.48104.4818
12 Apr 2024105.46105.62105.46105.62105.621
11 Apr 2024105.51106.23105.43105.75105.754,610
10 Apr 2024106.14106.68105.43105.43105.431,348
09 Apr 2024108.71108.79108.51108.51108.51142
08 Apr 2024108.24108.64107.99108.64108.642,144
05 Apr 2024107.01107.61106.93107.61107.61188
04 Apr 2024109.25109.44108.48108.48108.48510
03 Apr 2024107.25108.32107.14108.32108.32723
02 Apr 2024108.47108.47106.91106.91106.911,658
28 Mar 2024110.20111.11110.07110.63110.63530
27 Mar 2024108.08109.49108.08109.49109.491,410
26 Mar 2024108.20108.20107.59107.59107.591
25 Mar 2024108.15108.36107.95107.95107.951
22 Mar 2024109.24109.26108.46108.46108.46103
21 Mar 2024108.48109.02108.44109.02109.0214
21 Mar 20240.326291 Dividend
20 Mar 2024106.12107.68105.97107.68107.35203
19 Mar 2024105.32106.62105.28106.51106.19582
18 Mar 2024106.30106.41105.79106.25105.93179
15 Mar 2024105.80106.28105.70105.95105.63308
14 Mar 2024107.06107.13106.04106.04105.72118
13 Mar 2024107.71107.78107.25107.78107.456,401
12 Mar 2024107.80107.80106.86106.86106.547,924
11 Mar 2024107.87107.87107.07107.37107.0467
08 Mar 2024108.95109.23108.86109.23108.90999
07 Mar 2024108.26108.39108.03108.03107.7056
06 Mar 2024107.17107.57107.07107.07106.74703
05 Mar 2024106.31107.72106.31107.38107.051,204
04 Mar 2024108.13108.17107.52107.69107.372
01 Mar 2024107.55107.81106.72107.65107.32179
29 Feb 2024107.84108.17107.29107.29106.9626
28 Feb 2024106.49107.31106.30107.31106.98205
27 Feb 2024106.40107.45106.40107.22106.904,311
26 Feb 2024106.50107.06106.37106.86106.5434
23 Feb 2024106.24106.72106.00106.72106.40302
22 Feb 2024106.44106.44105.93105.93105.618,619
21 Feb 2024105.74106.06105.62105.67105.351,269
20 Feb 2024106.18106.70105.99106.64106.32119
19 Feb 2024------
16 Feb 2024107.66108.21106.89108.20107.873,007
15 Feb 2024106.70108.56106.70108.56108.2395
14 Feb 2024105.16105.41105.02105.26104.9421
13 Feb 2024104.79104.79104.20104.20103.88832
12 Feb 2024106.19107.90106.19107.90107.57710
09 Feb 2024104.64105.95104.40105.95105.634,907
08 Feb 2024103.31103.94103.31103.71103.39113
07 Feb 2024102.89103.85102.89103.22102.91402
06 Feb 2024103.43103.68102.84103.43103.127,502
05 Feb 2024103.59103.64102.35103.32103.0182
02 Feb 2024105.23105.23103.77103.79103.484,403
01 Feb 2024104.45104.87103.45104.87104.554,717
31 Jan 2024106.32106.43105.74105.91105.59697
30 Jan 2024106.79106.79106.68106.68106.361
29 Jan 2024106.08106.36105.85106.36106.034,588
26 Jan 2024106.52106.52105.87106.00105.68397
25 Jan 2024106.50106.50105.10105.10104.78223
24 Jan 2024107.05107.05105.35105.35105.03147,286
23 Jan 2024107.35107.46105.69105.72105.40143
22 Jan 2024105.20106.15105.14105.94105.62341
19 Jan 2024103.04104.00102.72103.61103.295,179
18 Jan 2024103.05103.21102.41102.46102.15139
17 Jan 2024101.75102.37101.53102.21101.9080
16 Jan 2024103.76103.76103.08103.34103.034,322
15 Jan 2024------
12 Jan 2024105.66105.85104.09104.09103.7740
11 Jan 2024104.83104.87103.61103.79103.4831
10 Jan 2024104.79105.02104.67105.01104.6924
09 Jan 2024104.63105.16104.63105.14104.82169
08 Jan 2024104.36104.45104.26104.36104.053
05 Jan 2024103.96103.99103.96103.98103.672
04 Jan 2024105.21105.23104.86104.88104.568
03 Jan 2024107.08107.08105.81105.81105.49192
02 Jan 2024107.61108.62107.07108.62108.29221
29 Dec 2023109.54109.55108.39108.39108.0614
28 Dec 2023109.52110.04109.50109.73109.4065,090
27 Dec 2023109.95110.08109.86109.86109.53782
22 Dec 2023108.21108.95108.21108.95108.621
21 Dec 2023107.00107.28107.00107.26106.9336
20 Dec 2023107.65108.55107.42108.51108.1845
20 Dec 20230.282675 Dividend
19 Dec 2023106.73107.88106.63107.83107.2230
18 Dec 2023106.57106.79106.19106.36105.76105
15 Dec 2023107.15107.49106.77106.77106.175,808
14 Dec 2023106.14107.69106.03106.57105.972,184
13 Dec 2023100.78101.75100.30101.69101.12312
12 Dec 2023101.10101.10100.49100.58100.014,355
11 Dec 2023100.24100.73100.24100.4299.85109
08 Dec 202399.55100.2799.5399.8799.31507
07 Dec 202398.8499.4398.5999.4398.8732
06 Dec 202399.62100.2499.50100.2499.672
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...