iShares S&P 500 Equal Weight UCITS ETF (LON:EWSP)
London · Delayed Price · Currency is GBP 5.84
+0.03 (0.45%)
Sep 23, 2026, 4:35 PM GMT
LON:EWSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.83 | 5.86 | 5.82 | 5.84 | - | 0.50% | 246,420 |
| Sep 22, 2026 | 5.81 | 5.86 | 5.79 | 5.81 | 5.81 | 0.17% | 430,462 |
| Sep 21, 2026 | 5.79 | 5.80 | 5.78 | 5.80 | 5.80 | 0.43% | 374,244 |
| Sep 18, 2026 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -0.67% | 306,774 |
| Sep 17, 2026 | 5.80 | 5.83 | 5.79 | 5.81 | 5.81 | 0.40% | 282,538 |
| Sep 16, 2026 | 5.78 | 5.79 | 5.77 | 5.79 | 5.79 | 0.33% | 382,433 |
| Sep 15, 2026 | 5.78 | 5.80 | 5.76 | 5.77 | 5.77 | -0.28% | 593,388 |
| Sep 14, 2026 | 5.79 | 5.81 | 5.78 | 5.79 | 5.79 | 0.21% | 632,828 |
| Sep 11, 2026 | 5.77 | 5.79 | 5.76 | 5.78 | 5.78 | 0.43% | 371,995 |
| Sep 10, 2026 | 5.78 | 5.79 | 5.75 | 5.75 | 5.75 | -0.40% | 549,275 |
| Sep 9, 2026 | 5.81 | 5.82 | 5.77 | 5.77 | 5.77 | -1.11% | 8,971,858 |
| Sep 8, 2026 | 5.85 | 5.86 | 5.83 | 5.84 | 5.84 | -0.39% | 269,690 |
| Sep 7, 2026 | 5.88 | 5.88 | 5.85 | 5.86 | 5.86 | -0.51% | 339,040 |
| Sep 4, 2026 | 5.90 | 5.91 | 5.88 | 5.89 | 5.89 | -0.19% | 744,891 |
| Sep 3, 2026 | 5.88 | 5.93 | 5.88 | 5.90 | 5.90 | 0.22% | 560,415 |
| Sep 2, 2026 | 5.87 | 5.89 | 5.86 | 5.89 | 5.89 | 0.37% | 396,194 |
| Sep 1, 2026 | 5.89 | 5.90 | 5.85 | 5.87 | 5.87 | -1.18% | 484,546 |
| Aug 28, 2026 | 5.93 | 5.95 | 5.93 | 5.94 | 5.94 | -0.10% | 337,958 |
| Aug 27, 2026 | 5.95 | 5.95 | 5.92 | 5.94 | 5.94 | 0.10% | 322,587 |
| Aug 26, 2026 | 5.91 | 5.95 | 5.91 | 5.94 | 5.94 | 0.44% | 295,912 |
| Aug 25, 2026 | 5.93 | 5.94 | 5.90 | 5.91 | 5.91 | 0.05% | 362,615 |
| Aug 24, 2026 | 5.91 | 5.92 | 5.90 | 5.91 | 5.91 | -0.12% | 332,281 |
| Aug 21, 2026 | 5.87 | 5.93 | 5.87 | 5.92 | 5.92 | 0.05% | 271,305 |
| Aug 20, 2026 | 5.92 | 5.92 | 5.89 | 5.91 | 5.91 | -0.62% | 373,634 |
| Aug 19, 2026 | 5.90 | 5.96 | 5.90 | 5.95 | 5.95 | 0.37% | 267,133 |
| Aug 18, 2026 | 5.93 | 5.95 | 5.92 | 5.93 | 5.93 | -0.12% | 1,059,158 |
| Aug 17, 2026 | 5.96 | 5.97 | 5.93 | 5.93 | 5.93 | -0.75% | 311,562 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | 0.07% | 325,155 |
| Aug 13, 2026 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 0.62% | 306,995 |
| Aug 12, 2026 | 5.95 | 5.98 | 5.92 | 5.94 | 5.94 | 0.05% | 409,915 |
| Aug 11, 2026 | 5.93 | 5.96 | 5.92 | 5.94 | 5.94 | 0.24% | 320,077 |
| Aug 10, 2026 | 5.93 | 5.94 | 5.91 | 5.92 | 5.92 | -0.07% | 359,736 |
| Aug 7, 2026 | 5.92 | 5.93 | 5.86 | 5.93 | 5.93 | 0.17% | 352,084 |
| Aug 6, 2026 | 5.95 | 5.96 | 5.91 | 5.92 | 5.92 | -0.20% | 229,656 |
| Aug 5, 2026 | 5.95 | 5.99 | 5.92 | 5.93 | 5.93 | 0.20% | 481,756 |
| Aug 4, 2026 | 5.89 | 5.92 | 5.87 | 5.92 | 5.92 | 0.94% | 711,508 |
| Aug 3, 2026 | 5.83 | 5.87 | 5.82 | 5.86 | 5.86 | 1.17% | 362,554 |
| Jul 31, 2026 | 5.83 | 5.85 | 5.79 | 5.79 | 5.79 | 0.22% | 507,070 |
| Jul 30, 2026 | 5.86 | 5.89 | 5.77 | 5.78 | 5.78 | -2.61% | 558,362 |
| Jul 29, 2026 | 5.96 | 5.97 | 5.93 | 5.93 | 5.93 | -0.39% | 732,877 |
| Jul 28, 2026 | 5.89 | 5.96 | 5.89 | 5.96 | 5.96 | 1.46% | 589,290 |
| Jul 27, 2026 | 5.84 | 5.90 | 5.84 | 5.87 | 5.87 | 0.53% | 443,840 |
| Jul 24, 2026 | 5.80 | 5.85 | 5.79 | 5.84 | 5.84 | 0.83% | 2,483,212 |
| Jul 23, 2026 | 5.79 | 5.81 | 5.77 | 5.79 | 5.79 | -0.05% | 311,099 |
| Jul 22, 2026 | 5.78 | 5.81 | 5.77 | 5.80 | 5.80 | 0.22% | 375,485 |
| Jul 21, 2026 | 5.76 | 5.79 | 5.75 | 5.78 | 5.78 | 0.17% | 505,142 |
| Jul 20, 2026 | 5.77 | 5.79 | 5.75 | 5.77 | 5.77 | -0.38% | 547,811 |
| Jul 17, 2026 | 5.80 | 5.84 | 5.78 | 5.79 | 5.79 | -0.07% | 460,808 |
| Jul 16, 2026 | 5.73 | 5.80 | 5.72 | 5.80 | 5.80 | 0.73% | 462,386 |
| Jul 15, 2026 | 5.78 | 5.81 | 5.76 | 5.76 | 5.76 | -0.72% | 320,327 |