UK markets open in 5 hours 7 minutes

iShares Edge S&P 500 MinVol ETF USDDist (SPMD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.09+0.14 (+1.82%)
At close: 04:35PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.000.000.008.098.0934,944
07 May 20248.048.048.038.088.08673
03 May 20247.937.937.927.947.94923
02 May 20247.897.907.897.897.892,291
01 May 20247.857.867.857.867.86152,110
30 Apr 20247.907.927.897.897.89533
29 Apr 20247.897.897.897.897.89916
26 Apr 20247.887.887.847.877.878,685
25 Apr 20247.817.817.817.817.811,295
24 Apr 20247.867.867.867.867.86-
23 Apr 20247.847.857.847.907.902,178
22 Apr 20247.807.807.807.807.801,319
19 Apr 20247.767.767.767.787.7814
18 Apr 20247.797.797.797.797.79544
18 Apr 20240.0592 Dividend
17 Apr 20247.807.807.807.807.741,188
16 Apr 20247.857.857.857.857.79323
15 Apr 20247.977.977.927.927.86133,910
12 Apr 20248.028.027.977.977.901,702
11 Apr 20248.018.048.017.987.922,436
10 Apr 20248.028.028.028.027.96-
09 Apr 20248.078.078.078.078.01-
08 Apr 20248.128.138.098.118.05894
05 Apr 20248.068.108.068.108.043,471
04 Apr 20248.158.168.158.168.103,509
03 Apr 20248.148.148.148.148.08455
02 Apr 20248.188.188.138.138.071,990
28 Mar 20248.198.238.198.228.16208,931
27 Mar 20248.168.168.168.158.09332
26 Mar 20248.148.148.148.148.081,128
25 Mar 20248.128.158.128.138.061,450
22 Mar 20248.148.148.148.148.084,132
21 Mar 20248.168.168.168.168.10193
20 Mar 20248.098.108.088.088.022,066
19 Mar 20248.048.078.048.078.017,322
18 Mar 20248.058.058.028.057.99217
15 Mar 20248.058.057.977.977.913,071
14 Mar 20248.098.098.058.057.993,510
13 Mar 20248.118.118.108.118.057,000
12 Mar 20248.098.098.098.098.021,973
11 Mar 20248.018.058.008.027.9637,153
08 Mar 20248.068.068.058.057.99210
07 Mar 20248.028.028.018.057.99520
06 Mar 20247.978.027.978.027.962,813
05 Mar 20248.018.017.977.977.911,318
04 Mar 20248.008.008.008.007.94271
01 Mar 20247.977.977.977.997.93150,829
29 Feb 20247.967.967.967.967.904,358
28 Feb 20247.957.957.947.957.891,491
27 Feb 20247.937.967.937.937.8717,499
26 Feb 20247.977.987.977.967.90983
23 Feb 20247.997.997.997.997.93191
22 Feb 20247.887.917.807.917.855,145
21 Feb 20247.807.807.807.807.743,382
20 Feb 20247.847.847.847.847.78-
19 Feb 20247.857.857.857.847.78-
16 Feb 20247.877.877.877.877.8110,398
15 Feb 20247.857.857.857.857.79358
14 Feb 20247.797.807.797.807.74491
13 Feb 20247.777.777.777.777.7116
12 Feb 20247.867.877.847.877.812,992
09 Feb 20247.817.817.817.837.77311
08 Feb 20247.817.817.817.817.75-
07 Feb 20247.807.847.807.837.7759,409
06 Feb 20247.807.817.807.797.731,340
05 Feb 20247.787.847.787.797.731
02 Feb 20247.847.847.827.827.77230,165
01 Feb 20247.757.757.757.737.6775
31 Jan 20247.797.797.787.787.7235,864
30 Jan 20247.787.787.787.797.7378
29 Jan 20247.757.757.737.757.692,894
26 Jan 20247.737.757.737.767.70267
25 Jan 20247.727.747.717.727.6726,745
24 Jan 20247.767.767.747.747.683,835
23 Jan 20247.727.727.727.727.662,310
22 Jan 20247.727.727.717.717.65722
19 Jan 20247.657.657.627.657.601,735
18 Jan 20247.597.597.577.587.526,258
17 Jan 20247.587.607.587.607.553,192
16 Jan 20247.607.637.607.637.582,107
15 Jan 20247.637.637.627.627.561,148
12 Jan 20247.617.647.617.637.5725,332
11 Jan 20247.557.557.557.557.49254
10 Jan 20247.577.597.577.587.5312,391
09 Jan 20247.587.587.587.587.52643
08 Jan 20247.527.537.527.537.48709
05 Jan 20247.487.487.487.527.461,523
04 Jan 20247.537.547.537.547.49776
03 Jan 20247.537.537.537.527.47150
02 Jan 20247.527.527.527.527.46-
29 Dec 20237.537.547.537.527.47355,684
28 Dec 20237.507.517.507.517.461,013
27 Dec 20237.497.497.497.497.43-
22 Dec 20237.447.447.447.447.384,510
21 Dec 20237.427.427.427.427.36365
20 Dec 20237.527.527.477.477.422,802
19 Dec 20237.507.507.497.497.443,604
18 Dec 20237.467.467.467.487.42572
15 Dec 20237.437.437.437.437.38-
14 Dec 20237.557.557.487.487.42385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...