UK markets closed

iShares S&P SmallCap 600 ETF USD Dist (IDP6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
87.98-0.09 (-0.10%)
At close: 04:35PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202488.7489.0487.9887.9887.987,791
09 May 202487.3588.1887.2988.0788.072,100
08 May 202487.6887.6886.8187.4487.4421,323
07 May 202487.7988.4187.5788.3488.347,324
03 May 202485.8487.4385.6986.6386.632,952
02 May 202485.2785.6885.0085.3785.374,487
01 May 202484.4884.8284.1484.5884.584,307
30 Apr 202485.7886.0385.0685.2185.213,417
29 Apr 202485.6786.2485.6085.9385.932,083
26 Apr 202484.5785.8084.5785.3385.339,925
25 Apr 202486.0186.1584.2284.3584.3540,398
24 Apr 202485.6285.7785.1585.1785.175,712
23 Apr 202484.2885.5983.9085.5985.595,792
22 Apr 202484.0484.4283.4483.7383.739,433
19 Apr 202482.5283.5482.0483.4583.4517,297
18 Apr 202483.0683.7082.7283.7083.704,892
17 Apr 202483.5184.2083.0883.0883.085,036
16 Apr 202483.5783.6882.7283.3683.3622,299
15 Apr 202484.7885.3484.0684.3384.3324,460
12 Apr 202486.0186.0384.7485.0385.0310,409
11 Apr 202485.3886.2584.6785.2185.2116,581
10 Apr 202488.4688.7385.4385.9285.927,211
09 Apr 202487.7088.2787.4587.7187.7110,639
08 Apr 202486.8987.9886.8787.7887.7812,540
05 Apr 202487.1287.2586.3686.9386.939,483
04 Apr 202487.7788.5587.7788.4288.426,859
03 Apr 202487.3387.7686.7987.7087.7016,835
02 Apr 202488.7188.9387.0587.0487.047,906
28 Mar 202488.9189.9488.8789.8889.8813,564
27 Mar 202487.4688.3187.3588.4688.468,524
26 Mar 202487.3087.8886.9887.2287.229,106
25 Mar 202487.2487.7687.0287.4787.4713,560
22 Mar 202488.5188.6887.4187.5487.544,546
21 Mar 202488.0188.4587.5888.1988.1917,581
20 Mar 202485.7386.1685.5685.9885.986,479
19 Mar 202485.4385.9085.0886.1086.1013,232
18 Mar 202486.1386.1385.2585.8285.8211,031
15 Mar 202485.5286.1585.3385.3585.3516,313
14 Mar 202486.8286.8385.2685.4685.465,886
13 Mar 202486.5287.0886.4586.8886.8816,228
12 Mar 202486.8387.3386.1886.4786.4720,874
11 Mar 202487.0787.3986.3886.7286.7211,741
08 Mar 202487.3990.0087.0987.6687.66283,919
07 Mar 202486.2487.6685.9487.3987.395,851
06 Mar 202486.4187.1286.3186.6286.6222,643
05 Mar 202486.6686.9786.3286.8686.8611,580
04 Mar 202486.9287.6286.7686.9786.97100,008
01 Mar 202486.5787.2486.1686.9286.9210,091
29 Feb 202486.3987.6186.0286.3886.38179,463
28 Feb 202486.7086.8186.0186.5186.518,064
27 Feb 202486.0886.9286.0886.9686.9613,741
26 Feb 202485.8886.5385.7286.1786.175,043
23 Feb 202485.8086.0785.2785.9585.9529,438
22 Feb 202485.7486.0485.4285.7485.743,779
21 Feb 202486.1086.1085.3085.4085.407,564
20 Feb 202486.0086.4885.7086.1886.1811,846
19 Feb 202486.5586.8686.2586.2186.2139,235
16 Feb 202487.5087.7186.3287.2587.2518,972
15 Feb 202485.9886.8885.7386.6886.6815,675
14 Feb 202484.4584.9884.2484.8884.8830,952
13 Feb 202487.5087.5083.7685.0585.0515,229
12 Feb 202485.6187.3085.5887.3087.309,909
09 Feb 202484.6085.4084.4984.6684.6611,136
08 Feb 202483.3984.0483.1283.8883.887,733
07 Feb 202483.7184.0183.1383.4783.4718,374
06 Feb 202483.2383.6682.8083.7783.774,056
05 Feb 202484.3984.3982.6682.8882.8811,616
02 Feb 202484.9485.1183.7384.4084.407,916
01 Feb 202484.0084.8583.3983.6383.636,338
31 Jan 202486.6686.8285.4585.5885.5812,754
30 Jan 202486.3386.8185.9486.2086.2011,534
29 Jan 202485.8485.8985.2685.7185.7112,003
26 Jan 202485.6086.1485.5985.7885.7815,953
25 Jan 202485.0886.2584.9585.4285.426,423
24 Jan 202485.9586.6085.2685.7785.779,098
23 Jan 202486.3386.8585.3885.3985.3955,348
22 Jan 202484.5586.0184.3885.3985.39119,212
19 Jan 202483.5683.9582.7783.4183.414,373
18 Jan 202482.6883.2582.4483.2283.226,070
17 Jan 202482.7383.0082.2182.6582.651,359
16 Jan 202483.8183.8683.2183.8383.833,534
15 Jan 202484.0484.4283.8484.3684.361,958
12 Jan 202484.2985.5784.0584.3684.3622,499
11 Jan 202485.4485.7283.5883.5883.586,145
11 Jan 20240.5373 Dividend
10 Jan 202485.1585.3884.7585.2784.7312,385
09 Jan 202485.9585.9784.7785.3484.808,650
08 Jan 202484.7385.5084.5885.5084.966,263
05 Jan 202485.1685.8683.7285.3684.823,469
04 Jan 202485.3786.0584.8585.5885.0424,545
03 Jan 202487.6287.8185.6686.2585.7137,456
02 Jan 202488.8988.8987.1588.0187.4624,037
29 Dec 202389.1989.6689.1989.2688.703,758
28 Dec 202389.7389.7389.0789.1388.5716,880
27 Dec 202389.2189.7088.7489.3588.7916,473
22 Dec 202387.8688.1687.4087.7287.173,926
21 Dec 202387.2387.5286.8787.3786.8224,135
20 Dec 202388.0088.5187.5288.4387.875,020
19 Dec 202386.2887.7186.1887.2986.749,728
18 Dec 202386.3686.6185.9986.2185.6716,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...