iShares S&P 500 Equal Weight UCITS ETF (EPA:EWSP)
France · Delayed Price · Currency is EUR 6.44
+0.12 (1.82%)
May 22, 2026, 4:00 PM EDT
EPA:EWSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | 0.48% | 4,641 |
| May 22, 2026 | 6.41 | 6.44 | 6.40 | 6.44 | 6.44 | 1.29% | 19,973 |
| May 21, 2026 | 6.35 | 6.36 | 6.33 | 6.36 | 6.36 | 0.39% | 18,733 |
| May 20, 2026 | 6.30 | 6.32 | 6.29 | 6.33 | 6.33 | 0.48% | 7,068 |
| May 19, 2026 | 6.31 | 6.31 | 6.29 | 6.30 | 6.30 | 0.19% | 34,590 |
| May 18, 2026 | 6.26 | 6.29 | 6.25 | 6.29 | 6.29 | -0.02% | 52,949 |
| May 15, 2026 | 6.34 | 6.34 | 6.30 | 6.29 | 6.29 | -0.71% | 5,582 |
| May 14, 2026 | 6.28 | 6.33 | 6.28 | 6.34 | 6.34 | 1.15% | 1,749 |
| May 13, 2026 | 6.29 | 6.30 | 6.27 | 6.27 | 6.27 | 0.18% | 6,976 |
| May 12, 2026 | 6.28 | 6.30 | 6.26 | 6.26 | 6.26 | -0.26% | 6,009 |
| May 11, 2026 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -0.13% | 11,231 |
| May 8, 2026 | 6.29 | 6.30 | 6.26 | 6.28 | 6.28 | -0.33% | 3,683 |
| May 7, 2026 | 6.33 | 6.33 | 6.29 | 6.30 | 6.30 | -0.33% | 2,943 |
| May 6, 2026 | 6.30 | 6.31 | 6.29 | 6.32 | 6.32 | 0.52% | 18,785 |
| May 5, 2026 | 6.26 | 6.28 | 6.26 | 6.29 | 6.29 | 0.32% | 7,306 |
| May 4, 2026 | 6.28 | 6.29 | 6.25 | 6.27 | 6.27 | 0.16% | 43,711 |
| Apr 30, 2026 | 6.20 | 6.24 | 6.19 | 6.26 | 6.26 | 0.82% | 1,894 |
| Apr 29, 2026 | 6.23 | 6.24 | 6.22 | 6.21 | 6.21 | -0.07% | 3,147 |
| Apr 28, 2026 | 6.25 | 6.26 | 6.21 | 6.21 | 6.21 | -0.40% | 3,698 |
| Apr 27, 2026 | 6.24 | 6.25 | 6.23 | 6.24 | 6.24 | -0.19% | 2,847 |
| Apr 24, 2026 | 6.28 | 6.29 | 6.26 | 6.25 | 6.25 | -0.22% | 4,575 |
| Apr 23, 2026 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.10% | 80,044 |
| Apr 22, 2026 | 6.29 | 6.30 | 6.28 | 6.27 | 6.27 | -0.02% | 4,256 |
| Apr 21, 2026 | 6.28 | 6.30 | 6.28 | 6.27 | 6.27 | 0.10% | 370 |
| Apr 20, 2026 | 6.23 | 6.25 | 6.22 | 6.26 | 6.26 | 0.43% | 16,907 |
| Apr 17, 2026 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 0.96% | 1,959 |
| Apr 16, 2026 | 6.14 | 6.17 | 6.14 | 6.18 | 6.18 | 0.85% | 2,318 |
| Apr 15, 2026 | 6.14 | 6.14 | 6.12 | 6.13 | 6.12 | -0.25% | 36,345 |
| Apr 14, 2026 | 6.11 | 6.13 | 6.11 | 6.14 | 6.14 | 0.88% | 2,523 |
| Apr 13, 2026 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | -0.11% | 8,919 |
| Apr 10, 2026 | 6.14 | 6.14 | 6.10 | 6.09 | 6.09 | -0.32% | 578 |
| Apr 9, 2026 | 6.15 | 6.15 | 6.14 | 6.11 | 6.11 | -0.08% | 5,130 |
| Apr 8, 2026 | 6.13 | 6.14 | 6.11 | 6.12 | 6.12 | 1.35% | 12,795 |
| Apr 7, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.34% | 55,035 |
| Apr 2, 2026 | 5.99 | 6.01 | 5.99 | 6.06 | 6.06 | 0.43% | 2,491 |
| Apr 1, 2026 | 6.04 | 6.04 | 6.01 | 6.03 | 6.03 | 1.04% | 7,396 |
| Mar 31, 2026 | 5.99 | 6.01 | 5.95 | 5.97 | 5.97 | -0.53% | 1,985 |
| Mar 30, 2026 | 5.96 | 5.99 | 5.95 | 6.00 | 6.00 | 0.50% | 2,597 |
| Mar 27, 2026 | 6.02 | 6.02 | 5.97 | 5.97 | 5.97 | -0.95% | 5,336 |
| Mar 26, 2026 | 6.03 | 6.06 | 6.01 | 6.03 | 6.03 | -0.13% | 8,306 |
| Mar 25, 2026 | 6.06 | 6.06 | 6.01 | 6.04 | 6.04 | 0.13% | 26,350 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.97 | 6.03 | 6.03 | 0.56% | 1,538 |
| Mar 23, 2026 | 5.93 | 6.09 | 5.93 | 5.99 | 5.99 | 0.12% | 23,659 |
| Mar 20, 2026 | 6.05 | 6.05 | 6.00 | 5.99 | 5.99 | -0.70% | 31,727 |
| Mar 19, 2026 | 6.09 | 6.09 | 6.05 | 6.03 | 6.03 | -1.37% | 2,905 |
| Mar 18, 2026 | 6.17 | 6.17 | 6.17 | 6.11 | 6.11 | -0.54% | - |
| Mar 17, 2026 | 6.10 | 6.14 | 6.10 | 6.15 | 6.15 | 0.41% | 124 |
| Mar 16, 2026 | 6.14 | 6.14 | 6.13 | 6.12 | 6.12 | 0.05% | 5,256 |
| Mar 13, 2026 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | 0.12% | 67 |
| Mar 12, 2026 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | -0.07% | 15,922 |