iShares S&P 500 Equal Weight UCITS ETF (ISPE.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.53 | 5.58 | 5.50 | 5.55 | 5.55 | 1,569,007 |
| 02 May 2024 | 5.51 | 5.53 | 5.48 | 5.50 | 5.50 | 114,858 |
| 01 May 2024 | 5.49 | 5.51 | 5.47 | 5.49 | 5.49 | 45,020 |
| 30 Apr 2024 | 5.57 | 5.59 | 5.56 | 5.54 | 5.54 | 482,801 |
| 29 Apr 2024 | 5.56 | 5.59 | 5.55 | 5.59 | 5.59 | 152,237 |
| 26 Apr 2024 | 5.54 | 5.57 | 5.53 | 5.55 | 5.55 | 66,796 |
| 25 Apr 2024 | 5.60 | 5.60 | 5.48 | 5.51 | 5.51 | 144,168 |
| 24 Apr 2024 | 5.55 | 5.56 | 5.53 | 5.54 | 5.54 | 121,272 |
| 23 Apr 2024 | 5.51 | 5.56 | 5.49 | 5.55 | 5.55 | 289,837 |
| 22 Apr 2024 | 5.48 | 5.50 | 5.46 | 5.47 | 5.47 | 94,885 |
| 19 Apr 2024 | 5.42 | 5.47 | 5.41 | 5.47 | 5.47 | 102,522 |
| 18 Apr 2024 | 5.46 | 5.48 | 5.44 | 5.47 | 5.47 | 134,360 |
| 17 Apr 2024 | 5.46 | 5.49 | 5.43 | 5.44 | 5.44 | 2,178,866 |
| 16 Apr 2024 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | 97,758 |
| 15 Apr 2024 | 5.58 | 5.60 | 5.54 | 5.54 | 5.54 | 60,756 |
| 12 Apr 2024 | 5.62 | 5.64 | 5.56 | 5.57 | 5.57 | 50,583 |
| 11 Apr 2024 | 5.62 | 5.65 | 5.59 | 5.59 | 5.59 | 219,203 |
| 10 Apr 2024 | 5.74 | 5.75 | 5.63 | 5.64 | 5.64 | 97,034 |
| 09 Apr 2024 | 5.71 | 5.74 | 5.68 | 5.70 | 5.70 | 119,337 |
| 08 Apr 2024 | 5.70 | 5.72 | 5.67 | 5.71 | 5.71 | 106,384 |
| 05 Apr 2024 | 5.67 | 5.68 | 5.64 | 5.68 | 5.68 | 468,241 |
| 04 Apr 2024 | 5.74 | 5.76 | 5.73 | 5.75 | 5.75 | 83,449 |
| 03 Apr 2024 | 5.70 | 5.74 | 5.70 | 5.72 | 5.72 | 148,928 |
| 02 Apr 2024 | 5.79 | 5.79 | 5.69 | 5.70 | 5.70 | 213,164 |
| 28 Mar 2024 | 5.78 | 5.80 | 5.74 | 5.79 | 5.79 | 173,702 |
| 27 Mar 2024 | 5.71 | 5.74 | 5.70 | 5.74 | 5.74 | 126,840 |
| 26 Mar 2024 | 5.69 | 5.72 | 5.69 | 5.70 | 5.70 | 130,667 |
| 25 Mar 2024 | 5.68 | 5.71 | 5.68 | 5.70 | 5.70 | 87,581 |
| 22 Mar 2024 | 5.74 | 5.75 | 5.70 | 5.71 | 5.71 | 171,626 |
| 21 Mar 2024 | 5.72 | 5.75 | 5.71 | 5.74 | 5.74 | 132,035 |
| 20 Mar 2024 | 5.64 | 5.68 | 5.62 | 5.65 | 5.65 | 150,903 |
| 19 Mar 2024 | 5.63 | 5.64 | 5.60 | 5.63 | 5.63 | 80,169 |
| 18 Mar 2024 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 79,844 |
| 15 Mar 2024 | 5.61 | 5.63 | 5.58 | 5.60 | 5.60 | 128,434 |
| 14 Mar 2024 | 5.68 | 5.68 | 5.60 | 5.61 | 5.61 | 94,811 |
| 13 Mar 2024 | 5.66 | 5.68 | 5.65 | 5.67 | 5.67 | 103,139 |
| 12 Mar 2024 | 5.65 | 5.67 | 5.63 | 5.64 | 5.64 | 169,368 |
| 11 Mar 2024 | 5.64 | 5.64 | 5.60 | 5.63 | 5.63 | 211,869 |
| 08 Mar 2024 | 5.65 | 5.67 | 5.62 | 5.66 | 5.66 | 1,460,789 |
| 07 Mar 2024 | 5.59 | 5.65 | 5.58 | 5.64 | 5.64 | 736,453 |
| 06 Mar 2024 | 5.58 | 5.62 | 5.58 | 5.61 | 5.61 | 166,288 |
| 05 Mar 2024 | 5.59 | 5.61 | 5.58 | 5.59 | 5.59 | 213,124 |
| 04 Mar 2024 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 118,622 |
| 01 Mar 2024 | 5.56 | 5.58 | 5.53 | 5.57 | 5.57 | 176,705 |
| 29 Feb 2024 | 5.50 | 5.55 | 5.50 | 5.54 | 5.54 | 145,745 |
| 28 Feb 2024 | 5.51 | 5.53 | 5.50 | 5.53 | 5.53 | 369,675 |
| 27 Feb 2024 | 5.50 | 5.53 | 5.50 | 5.52 | 5.52 | 739,465 |
| 26 Feb 2024 | 5.52 | 5.55 | 5.48 | 5.51 | 5.51 | 678,349 |
| 23 Feb 2024 | 5.50 | 5.53 | 5.49 | 5.52 | 5.52 | 914,433 |
| 22 Feb 2024 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 496,552 |
| 21 Feb 2024 | 5.43 | 5.44 | 5.42 | 5.43 | 5.43 | 130,710 |
| 20 Feb 2024 | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | 270,951 |
| 19 Feb 2024 | 5.46 | 5.47 | 5.43 | 5.45 | 5.45 | 2,836,356 |
| 16 Feb 2024 | 5.46 | 5.49 | 5.45 | 5.48 | 5.48 | 171,173 |
| 15 Feb 2024 | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | 125,422 |
| 14 Feb 2024 | 5.38 | 5.40 | 5.37 | 5.39 | 5.39 | 49,639 |
| 13 Feb 2024 | 5.43 | 5.46 | 5.34 | 5.37 | 5.37 | 89,571 |
| 12 Feb 2024 | 5.42 | 5.46 | 5.41 | 5.46 | 5.46 | 97,785 |
| 09 Feb 2024 | 5.41 | 5.43 | 5.40 | 5.40 | 5.40 | 81,710 |
| 08 Feb 2024 | 5.39 | 5.40 | 5.38 | 5.39 | 5.39 | 67,648 |
| 07 Feb 2024 | 5.38 | 5.41 | 5.36 | 5.39 | 5.39 | 567,729 |
| 06 Feb 2024 | 5.33 | 5.38 | 5.32 | 5.37 | 5.37 | 69,738 |
| 05 Feb 2024 | 5.34 | 5.38 | 5.32 | 5.34 | 5.34 | 72,006 |
| 02 Feb 2024 | 5.38 | 5.42 | 5.35 | 5.38 | 5.38 | 115,219 |
| 01 Feb 2024 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | 51,325 |
| 31 Jan 2024 | 5.39 | 5.43 | 5.39 | 5.39 | 5.39 | 86,888 |
| 30 Jan 2024 | 5.40 | 5.41 | 5.38 | 5.40 | 5.40 | 37,136 |
| 29 Jan 2024 | 5.36 | 5.38 | 5.35 | 5.36 | 5.36 | 35,989 |
| 26 Jan 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 48,382 |
| 25 Jan 2024 | 5.33 | 5.36 | 5.31 | 5.34 | 5.34 | 79,833 |
| 24 Jan 2024 | 5.35 | 5.39 | 5.35 | 5.36 | 5.36 | 674,864 |
| 23 Jan 2024 | 5.34 | 5.36 | 5.32 | 5.32 | 5.32 | 317,036 |
| 22 Jan 2024 | 5.32 | 5.36 | 5.31 | 5.34 | 5.34 | 109,457 |
| 19 Jan 2024 | 5.28 | 5.30 | 5.26 | 5.29 | 5.29 | 92,282 |
| 18 Jan 2024 | 5.20 | 5.26 | 5.20 | 5.24 | 5.24 | 95,218 |
| 17 Jan 2024 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | 80,814 |
| 16 Jan 2024 | 5.31 | 5.31 | 5.28 | 5.29 | 5.29 | 169,850 |
| 15 Jan 2024 | 5.31 | 5.33 | 5.30 | 5.31 | 5.31 | 67,193 |
| 12 Jan 2024 | 5.31 | 5.36 | 5.31 | 5.32 | 5.32 | 131,081 |
| 11 Jan 2024 | 5.34 | 5.37 | 5.29 | 5.30 | 5.30 | 26,394 |
| 10 Jan 2024 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | 102,878 |
| 09 Jan 2024 | 5.36 | 5.36 | 5.32 | 5.34 | 5.34 | 185,882 |
| 08 Jan 2024 | 5.32 | 5.33 | 5.28 | 5.32 | 5.32 | 161,166 |
| 05 Jan 2024 | 5.30 | 5.34 | 5.27 | 5.32 | 5.32 | 157,456 |
| 04 Jan 2024 | 5.31 | 5.35 | 5.29 | 5.32 | 5.32 | 41,566 |
| 03 Jan 2024 | 5.39 | 5.39 | 5.28 | 5.31 | 5.31 | 114,860 |
| 02 Jan 2024 | 5.38 | 5.41 | 5.34 | 5.37 | 5.37 | 279,553 |
| 29 Dec 2023 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 36,283 |
| 28 Dec 2023 | 5.40 | 5.42 | 5.38 | 5.40 | 5.40 | 73,470 |
| 27 Dec 2023 | 5.39 | 5.53 | 5.35 | 5.38 | 5.38 | 117,652 |
| 22 Dec 2023 | 5.34 | 5.35 | 5.33 | 5.34 | 5.34 | 134,077 |
| 21 Dec 2023 | 5.32 | 5.33 | 5.30 | 5.32 | 5.32 | 139,827 |
| 20 Dec 2023 | 5.36 | 5.38 | 5.34 | 5.36 | 5.36 | 75,277 |
| 19 Dec 2023 | 5.32 | 5.38 | 5.31 | 5.35 | 5.35 | 220,500 |
| 18 Dec 2023 | 5.33 | 5.36 | 5.31 | 5.33 | 5.33 | 239,728 |
| 15 Dec 2023 | 5.37 | 5.38 | 5.32 | 5.32 | 5.32 | 96,379 |
| 14 Dec 2023 | 5.28 | 5.39 | 5.28 | 5.35 | 5.35 | 12,399,945 |
| 13 Dec 2023 | 5.16 | 5.19 | 5.16 | 5.18 | 5.18 | 171,048 |
| 12 Dec 2023 | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | 134,342 |
| 11 Dec 2023 | 5.11 | 5.16 | 5.11 | 5.15 | 5.15 | 102,994 |
| *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.