Skip to main content
logo
iShares Core S&P 500 UCITS ETF (LON:0A3D)
London flag London · Delayed Price · Currency is GBP · Price in MXN
1,912.61
+35.63 (1.90%)
At close: Sep 22, 2026

LON:0A3D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261,912.611,912.611,912.611,912.611,912.611.90%26,495
Sep 18, 20261,876.981,876.981,876.981,876.981,876.980.57%663
Sep 15, 20261,866.331,866.331,866.331,866.331,866.33-0.61%18,788
Sep 14, 20261,877.771,877.771,877.771,877.771,877.77-0.60%104,748
Sep 11, 20261,888.201,889.041,888.201,889.041,889.040.89%2,545
Sep 10, 20261,872.351,872.351,872.351,872.351,872.35-0.44%123
Sep 9, 20261,881.401,881.401,880.611,880.611,880.61-0.62%7,306
Sep 8, 20261,892.301,892.301,892.301,892.301,892.30-0.26%1,228
Sep 4, 20261,898.501,898.501,895.281,897.231,897.230.66%42,207
Sep 2, 20261,887.911,887.911,884.781,884.781,884.78-0.76%37,296
Aug 28, 20261,908.001,908.001,899.151,899.151,899.15-0.10%1,856
Aug 27, 20261,901.101,901.101,901.101,901.101,901.100.94%1,276
Aug 26, 20261,884.351,886.081,883.421,883.421,883.42-529,816
Aug 25, 20261,883.421,883.421,883.421,883.421,883.420.04%800
Aug 24, 20261,879.271,882.661,879.271,882.661,882.66-0.03%3,894
Aug 21, 20261,884.831,887.451,883.201,883.201,883.20-0.17%18,469
Aug 20, 20261,886.361,886.361,886.361,886.361,886.36-0.29%35,748
Aug 19, 20261,897.991,899.391,891.311,891.821,891.82-0.02%5,923
Aug 18, 20261,892.171,892.171,892.171,892.171,892.17-0.83%2,730
Aug 17, 20261,909.401,909.401,905.881,907.951,907.95-0.05%5,281
Aug 14, 20261,908.971,911.101,908.971,908.971,908.97-0.11%9,268
Aug 13, 20261,913.331,913.331,911.121,911.121,911.120.68%1,892
Aug 12, 20261,898.481,898.821,898.121,898.121,898.120.16%5,789
Aug 11, 20261,901.901,901.901,895.001,895.001,895.00-0.24%91,026
Aug 10, 20261,903.871,903.871,899.461,899.461,899.460.50%20,194
Aug 6, 20261,891.501,891.501,890.101,890.101,890.10-0.30%3,178
Aug 5, 20261,899.551,899.551,895.761,895.761,895.761.77%111,356
Aug 3, 20261,858.311,862.861,858.311,862.861,862.861.92%476
Jul 31, 20261,827.731,827.731,823.111,827.731,827.731.13%231,258
Jul 29, 20261,807.251,807.251,807.251,807.251,807.25-0.51%3,000
Jul 28, 20261,816.601,816.601,816.601,816.601,816.600.22%1,936
Jul 27, 20261,812.441,815.601,812.441,812.571,812.57-0.74%32,822
Jul 24, 20261,813.991,826.061,813.991,826.061,826.060.53%124,571
Jul 23, 20261,809.401,816.511,809.401,816.511,816.51-1.32%15,971
Jul 22, 20261,842.171,842.171,840.791,840.791,840.780.07%449,402
Jul 21, 20261,832.061,839.581,832.061,839.581,839.580.71%152,575
Jul 20, 20261,831.401,831.401,826.541,826.541,826.54-0.22%10,715
Jul 17, 20261,827.441,830.571,827.441,830.571,830.57-1.09%324
Jul 16, 20261,850.801,850.801,850.801,850.801,850.800.31%1
Jul 14, 20261,845.071,845.071,845.071,845.071,845.070.21%1,102
Jul 13, 20261,845.831,845.831,840.791,841.261,841.26-0.42%5,215
Jul 10, 20261,846.681,849.501,846.681,849.031,849.030.30%106,038
Jul 9, 20261,834.351,843.511,834.351,843.511,843.511.12%112,472
Jul 8, 20261,819.361,823.071,819.361,823.071,823.07-0.85%10,031
Jul 7, 20261,830.871,838.621,830.871,838.621,838.62-0.13%34,173
Jul 6, 20261,842.481,842.481,840.971,840.971,840.970.26%176,076
Jul 1, 20261,835.841,837.551,835.841,836.201,836.200.20%51,407
Jun 30, 20261,834.741,834.741,832.541,832.541,832.541.88%1,085
Jun 26, 20261,795.521,798.791,795.521,798.791,798.79-149,276
Jun 25, 20261,797.141,798.781,797.141,798.781,798.78-0.31%549