iShares S&P 500 Equal Weight UCITS ETF (LON:EWSP)
London · Delayed Price · Currency is GBP 4.974
-0.004 (-0.07%)
Sep 8, 2025, 4:35 PM BST
LON:EWSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.00 | 5.01 | 4.95 | 4.97 | 4.97 | -0.20% | 345,867 |
| Sep 5, 2025 | 5.02 | 5.03 | 4.96 | 4.98 | 4.98 | -0.40% | 401,531 |
| Sep 4, 2025 | 4.99 | 5.00 | 4.81 | 5.00 | 5.00 | 0.60% | 195,179 |
| Sep 3, 2025 | 4.99 | 5.01 | 4.97 | 4.97 | 4.97 | -0.40% | 725,344 |
| Sep 2, 2025 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | - | 295,939 |
| Sep 1, 2025 | 4.99 | 5.01 | 4.99 | 4.99 | 4.99 | - | 354,192 |
| Aug 29, 2025 | 5.01 | 5.05 | 4.99 | 4.99 | 4.99 | - | 376,567 |
| Aug 28, 2025 | 5.03 | 5.04 | 4.99 | 4.99 | 4.99 | -0.60% | 347,388 |
| Aug 27, 2025 | 5.01 | 5.04 | 5.01 | 5.02 | 5.02 | 0.60% | 13,231,903 |
| Aug 26, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -0.60% | 270,668 |
| Aug 22, 2025 | 4.98 | 5.05 | 4.97 | 5.02 | 5.02 | 1.01% | 358,892 |
| Aug 21, 2025 | 4.97 | 4.98 | 4.94 | 4.97 | 4.97 | 0.20% | 656,566 |
| Aug 20, 2025 | 4.96 | 4.97 | 4.94 | 4.96 | 4.96 | - | 196,031 |
| Aug 19, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.96 | 0.61% | 240,337 |
| Aug 18, 2025 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | 0.41% | 205,925 |
| Aug 15, 2025 | 4.94 | 4.95 | 4.90 | 4.91 | 4.91 | -0.20% | 2,106,989 |
| Aug 14, 2025 | 4.94 | 4.95 | 4.88 | 4.92 | 4.92 | - | 168,945 |
| Aug 13, 2025 | 4.91 | 4.92 | 4.89 | 4.92 | 4.92 | 0.61% | 330,156 |
| Aug 12, 2025 | 4.87 | 4.90 | 4.83 | 4.89 | 4.89 | 0.20% | 271,747 |
| Aug 11, 2025 | 4.89 | 4.91 | 4.88 | 4.88 | 4.88 | - | 274,921 |
| Aug 8, 2025 | 4.89 | 4.90 | 4.87 | 4.88 | 4.88 | 0.21% | 455,053 |
| Aug 7, 2025 | 4.91 | 4.96 | 4.87 | 4.87 | 4.87 | -1.02% | 2,309,495 |
| Aug 6, 2025 | 4.96 | 4.97 | 4.91 | 4.92 | 4.92 | -0.20% | 320,579 |
| Aug 5, 2025 | 4.97 | 4.97 | 4.92 | 4.93 | 4.93 | -0.40% | 544,023 |
| Aug 4, 2025 | 4.94 | 4.95 | 4.89 | 4.95 | 4.95 | 1.23% | 346,552 |
| Aug 1, 2025 | 4.98 | 4.99 | 4.86 | 4.89 | 4.89 | -2.20% | 380,470 |
| Jul 31, 2025 | 4.99 | 5.05 | 4.97 | 5.00 | 5.00 | -0.40% | 213,061 |
| Jul 30, 2025 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | 0.20% | 224,946 |
| Jul 29, 2025 | 5.02 | 5.04 | 5.00 | 5.01 | 5.01 | - | 131,556 |
| Jul 28, 2025 | 5.03 | 5.04 | 4.99 | 5.01 | 5.01 | 0.60% | 210,397 |
| Jul 25, 2025 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | 0.40% | 206,268 |
| Jul 24, 2025 | 4.95 | 4.97 | 4.92 | 4.96 | 4.96 | 0.40% | 230,878 |
| Jul 23, 2025 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 0.61% | 154,507 |
| Jul 22, 2025 | 4.89 | 4.92 | 4.88 | 4.91 | 4.91 | - | 456,662 |
| Jul 21, 2025 | 4.92 | 4.93 | 4.90 | 4.91 | 4.91 | - | 265,980 |
| Jul 18, 2025 | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | - | 695,152 |
| Jul 17, 2025 | 4.89 | 4.92 | 4.88 | 4.91 | 4.91 | 1.87% | 94,666 |
| Jul 16, 2025 | 4.86 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 293,660 |
| Jul 15, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.20% | 510,223 |
| Jul 14, 2025 | 4.88 | 4.91 | 4.87 | 4.91 | 4.91 | 0.41% | 455,508 |
| Jul 11, 2025 | 4.91 | 4.91 | 4.88 | 4.89 | 4.89 | -0.61% | 279,261 |
| Jul 10, 2025 | 4.85 | 4.93 | 4.85 | 4.92 | 4.92 | 1.44% | 224,375 |
| Jul 9, 2025 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | -0.41% | 3,710,175 |
| Jul 8, 2025 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | 0.62% | 197,032 |
| Jul 7, 2025 | 4.86 | 4.87 | 4.84 | 4.84 | 4.84 | - | 274,398 |
| Jul 4, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | -0.41% | 104,392 |
| Jul 3, 2025 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | 0.41% | 502,897 |
| Jul 2, 2025 | 4.82 | 4.87 | 4.81 | 4.84 | 4.84 | 0.83% | 860,886 |
| Jul 1, 2025 | 4.74 | 4.81 | 4.72 | 4.80 | 4.80 | 1.27% | 590,070 |
| Jun 30, 2025 | 4.73 | 4.75 | 4.73 | 4.74 | 4.74 | - | 339,911 |