iShares VII PLC - iShares Core S&P 500 UCITS ETF (GSPX.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.59 | 8.61 | 8.55 | 8.60 | 8.60 | 64,712 |
| 25 Apr 2024 | 8.51 | 8.52 | 8.42 | 8.45 | 8.45 | 61,942 |
| 24 Apr 2024 | 8.58 | 8.58 | 8.53 | 8.54 | 8.54 | 105,748 |
| 23 Apr 2024 | 8.45 | 8.55 | 8.45 | 8.54 | 8.54 | 91,238 |
| 22 Apr 2024 | 8.42 | 8.43 | 8.38 | 8.39 | 8.39 | 91,774 |
| 19 Apr 2024 | 8.41 | 8.46 | 8.40 | 8.41 | 8.41 | 190,827 |
| 18 Apr 2024 | 8.50 | 8.53 | 8.46 | 8.52 | 8.52 | 83,322 |
| 17 Apr 2024 | 8.51 | 8.57 | 8.49 | 8.49 | 8.49 | 84,743 |
| 16 Apr 2024 | 8.53 | 8.57 | 8.51 | 8.53 | 8.53 | 233,667 |
| 15 Apr 2024 | 8.69 | 8.72 | 8.65 | 8.67 | 8.67 | 181,307 |
| 12 Apr 2024 | 8.78 | 8.78 | 8.67 | 8.69 | 8.69 | 87,486 |
| 11 Apr 2024 | 8.71 | 8.73 | 8.67 | 8.69 | 8.69 | 96,762 |
| 10 Apr 2024 | 8.80 | 8.82 | 8.65 | 8.71 | 8.71 | 88,636 |
| 09 Apr 2024 | 8.79 | 8.82 | 8.71 | 8.73 | 8.73 | 113,791 |
| 08 Apr 2024 | 8.77 | 8.81 | 8.76 | 8.80 | 8.80 | 300,670 |
| 05 Apr 2024 | 8.71 | 8.77 | 8.69 | 8.77 | 8.77 | 121,272 |
| 04 Apr 2024 | 8.82 | 8.86 | 8.81 | 8.85 | 8.85 | 92,194 |
| 03 Apr 2024 | 8.77 | 8.82 | 8.76 | 8.82 | 8.82 | 104,071 |
| 02 Apr 2024 | 8.86 | 8.86 | 8.75 | 8.77 | 8.77 | 99,918 |
| 28 Mar 2024 | 8.86 | 8.87 | 8.85 | 8.86 | 8.86 | 106,408 |
| 27 Mar 2024 | 8.81 | 8.86 | 8.80 | 8.81 | 8.81 | 851,200 |
| 26 Mar 2024 | 8.82 | 8.84 | 8.82 | 8.82 | 8.82 | 229,859 |
| 25 Mar 2024 | 8.82 | 8.83 | 8.80 | 8.81 | 8.81 | 106,281 |
| 22 Mar 2024 | 8.84 | 8.86 | 8.82 | 8.83 | 8.83 | 103,464 |
| 21 Mar 2024 | 8.85 | 8.89 | 8.84 | 8.87 | 8.87 | 177,918 |
| 20 Mar 2024 | 8.73 | 8.75 | 8.72 | 8.73 | 8.73 | 85,451 |
| 19 Mar 2024 | 8.68 | 8.71 | 8.64 | 8.70 | 8.70 | 200,357 |
| 18 Mar 2024 | 8.65 | 8.72 | 8.65 | 8.70 | 8.70 | 185,532 |
| 15 Mar 2024 | 8.69 | 8.71 | 8.62 | 8.62 | 8.62 | 126,216 |
| 14 Mar 2024 | 8.73 | 8.75 | 8.67 | 8.69 | 8.69 | 120,197 |
| 13 Mar 2024 | 8.73 | 8.73 | 8.71 | 8.72 | 8.72 | 880,522 |
| 12 Mar 2024 | 8.67 | 8.72 | 8.62 | 8.69 | 8.69 | 164,972 |
| 11 Mar 2024 | 8.64 | 8.66 | 8.59 | 8.62 | 8.62 | 90,384 |
| 08 Mar 2024 | 8.70 | 8.74 | 8.67 | 8.69 | 8.69 | 211,302 |
| 07 Mar 2024 | 8.58 | 8.69 | 8.58 | 8.68 | 8.68 | 181,186 |
| 06 Mar 2024 | 8.58 | 8.63 | 8.57 | 8.62 | 8.62 | 118,554 |
| 05 Mar 2024 | 8.63 | 8.64 | 8.57 | 8.58 | 8.58 | 56,999 |
| 04 Mar 2024 | 8.66 | 8.66 | 8.64 | 8.65 | 8.65 | 63,266 |
| 01 Mar 2024 | 8.61 | 8.64 | 8.56 | 8.62 | 8.62 | 109,364 |
| 29 Feb 2024 | 8.52 | 8.59 | 8.52 | 8.56 | 8.56 | 60,805 |
| 28 Feb 2024 | 8.55 | 8.56 | 8.52 | 8.55 | 8.55 | 78,177 |
| 27 Feb 2024 | 8.55 | 8.56 | 8.54 | 8.54 | 8.54 | 127,908 |
| 26 Feb 2024 | 8.57 | 8.59 | 8.56 | 8.57 | 8.57 | 207,675 |
| 23 Feb 2024 | 8.58 | 8.61 | 8.56 | 8.58 | 8.58 | 113,575 |
| 22 Feb 2024 | 8.47 | 8.54 | 8.46 | 8.54 | 8.54 | 480,895 |
| 21 Feb 2024 | 8.37 | 8.38 | 8.36 | 8.37 | 8.37 | 74,664 |
| 20 Feb 2024 | 8.42 | 8.42 | 8.37 | 8.38 | 8.38 | 54,593 |
| 19 Feb 2024 | 8.43 | 8.45 | 8.43 | 8.44 | 8.44 | 28,213 |
| 16 Feb 2024 | 8.49 | 8.50 | 8.44 | 8.48 | 8.48 | 48,347 |
| 15 Feb 2024 | 8.44 | 8.46 | 8.42 | 8.44 | 8.44 | 75,873 |
| 15 Feb 2024 | 0.0495 Dividend | |||||
| 14 Feb 2024 | 8.42 | 8.46 | 8.41 | 8.43 | 8.38 | 191,453 |
| 13 Feb 2024 | 8.51 | 8.51 | 8.38 | 8.42 | 8.37 | 64,806 |
| 12 Feb 2024 | 8.51 | 8.55 | 8.51 | 8.55 | 8.50 | 188,646 |
| 09 Feb 2024 | 8.47 | 8.51 | 8.47 | 8.49 | 8.44 | 532,357 |
| 08 Feb 2024 | 8.46 | 8.47 | 8.45 | 8.46 | 8.41 | 64,570 |
| 07 Feb 2024 | 8.39 | 8.46 | 8.38 | 8.44 | 8.40 | 138,770 |
| 06 Feb 2024 | 8.39 | 8.40 | 8.36 | 8.38 | 8.33 | 166,865 |
| 05 Feb 2024 | 8.39 | 8.40 | 8.33 | 8.35 | 8.30 | 94,435 |
| 02 Feb 2024 | 8.35 | 8.38 | 8.31 | 8.38 | 8.33 | 950,081 |
| 01 Feb 2024 | 8.23 | 8.27 | 8.22 | 8.24 | 8.19 | 118,213 |
| 31 Jan 2024 | 8.32 | 8.32 | 8.27 | 8.27 | 8.23 | 196,355 |
| 30 Jan 2024 | 8.34 | 8.35 | 8.33 | 8.34 | 8.29 | 87,133 |
| 29 Jan 2024 | 8.28 | 8.30 | 8.27 | 8.29 | 8.24 | 104,940 |
| 26 Jan 2024 | 8.25 | 8.31 | 8.25 | 8.30 | 8.25 | 101,220 |
| 25 Jan 2024 | 8.25 | 8.29 | 8.25 | 8.29 | 8.24 | 235,944 |
| 24 Jan 2024 | 8.27 | 8.30 | 8.26 | 8.29 | 8.24 | 247,774 |
| 23 Jan 2024 | 8.22 | 8.23 | 8.20 | 8.21 | 8.16 | 209,469 |
| 22 Jan 2024 | 8.22 | 8.24 | 8.21 | 8.23 | 8.18 | 103,805 |
| 19 Jan 2024 | 8.11 | 8.15 | 8.10 | 8.13 | 8.09 | 162,397 |
| 18 Jan 2024 | 8.03 | 8.07 | 8.02 | 8.07 | 8.02 | 176,994 |
| 17 Jan 2024 | 8.02 | 8.05 | 8.00 | 8.03 | 7.98 | 280,076 |
| 16 Jan 2024 | 8.06 | 8.10 | 8.05 | 8.09 | 8.04 | 278,194 |
| 15 Jan 2024 | 8.09 | 8.11 | 8.08 | 8.09 | 8.04 | 63,069 |
| 12 Jan 2024 | 8.07 | 8.13 | 8.06 | 8.10 | 8.05 | 291,035 |
| 11 Jan 2024 | 8.12 | 8.13 | 8.03 | 8.03 | 7.99 | 500,558 |
| 10 Jan 2024 | 8.05 | 8.08 | 8.04 | 8.06 | 8.02 | 216,089 |
| 09 Jan 2024 | 8.05 | 8.05 | 8.01 | 8.04 | 7.99 | 457,183 |
| 08 Jan 2024 | 7.95 | 8.00 | 7.92 | 7.99 | 7.95 | 247,849 |
| 05 Jan 2024 | 7.92 | 7.99 | 7.80 | 7.97 | 7.92 | 171,686 |
| 04 Jan 2024 | 7.98 | 8.00 | 7.95 | 8.00 | 7.95 | 65,875 |
| 03 Jan 2024 | 8.02 | 8.05 | 7.96 | 7.98 | 7.93 | 139,337 |
| 02 Jan 2024 | 8.11 | 8.11 | 8.01 | 8.03 | 7.98 | 322,430 |
| 29 Dec 2023 | 8.11 | 8.12 | 8.10 | 8.10 | 8.06 | 37,059 |
| 28 Dec 2023 | 8.11 | 8.12 | 8.10 | 8.10 | 8.06 | 93,835 |
| 27 Dec 2023 | 8.05 | 8.10 | 8.05 | 8.08 | 8.03 | 50,749 |
| 22 Dec 2023 | 8.05 | 8.05 | 8.01 | 8.04 | 7.99 | 1,277,824 |
| 21 Dec 2023 | 8.00 | 8.03 | 7.99 | 8.01 | 7.96 | 99,169 |
| 20 Dec 2023 | 8.07 | 8.08 | 8.05 | 8.07 | 8.02 | 297,290 |
| 19 Dec 2023 | 8.03 | 8.06 | 8.03 | 8.06 | 8.01 | 1,322,177 |
| 18 Dec 2023 | 7.99 | 8.03 | 7.99 | 8.02 | 7.97 | 99,694 |
| 15 Dec 2023 | 8.01 | 8.02 | 7.98 | 7.99 | 7.95 | 91,543 |
| 14 Dec 2023 | 7.99 | 8.01 | 7.98 | 7.98 | 7.94 | 173,673 |
| 13 Dec 2023 | 7.87 | 7.88 | 7.86 | 7.87 | 7.83 | 823,717 |
| 12 Dec 2023 | 7.83 | 7.85 | 7.80 | 7.83 | 7.79 | 229,005 |
| 11 Dec 2023 | 7.79 | 7.81 | 7.78 | 7.79 | 7.75 | 190,061 |
| 08 Dec 2023 | 7.75 | 7.79 | 7.72 | 7.77 | 7.72 | 210,602 |
| 07 Dec 2023 | 7.70 | 7.76 | 7.69 | 7.74 | 7.69 | 88,553 |
| 06 Dec 2023 | 7.75 | 7.77 | 7.73 | 7.73 | 7.68 | 177,204 |
| 05 Dec 2023 | 7.71 | 7.75 | 7.67 | 7.73 | 7.68 | 298,119 |
| *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.