iShares S&P 500 Equal Weight UCITS ETF (LON:EWSP)
London · Delayed Price · Currency is GBP 5.86
+0.01 (0.19%)
Jun 26, 2026, 4:35 PM GMT
LON:EWSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.85 | 5.86 | 5.81 | 5.86 | 5.86 | 0.19% | 938,152 |
| Jun 25, 2026 | 5.84 | 5.89 | 5.81 | 5.85 | 5.85 | 0.12% | 2,759,264 |
| Jun 24, 2026 | 5.77 | 5.85 | 5.76 | 5.84 | 5.84 | 1.37% | 2,082,064 |
| Jun 23, 2026 | 5.73 | 5.77 | 5.71 | 5.76 | 5.76 | 0.05% | 553,519 |
| Jun 22, 2026 | 5.77 | 5.77 | 5.75 | 5.76 | 5.76 | -0.02% | 443,649 |
| Jun 19, 2026 | 5.78 | 5.78 | 5.74 | 5.76 | 5.76 | -0.12% | 296,968 |
| Jun 18, 2026 | 5.72 | 5.79 | 5.72 | 5.77 | 5.77 | 0.24% | 661,187 |
| Jun 17, 2026 | 5.74 | 5.75 | 5.70 | 5.75 | 5.75 | 0.14% | 413,375 |
| Jun 16, 2026 | 5.77 | 5.79 | 5.74 | 5.75 | 5.75 | -0.23% | 505,578 |
| Jun 15, 2026 | 5.75 | 5.78 | 5.75 | 5.76 | 5.76 | 0.70% | 649,194 |
| Jun 12, 2026 | 5.67 | 5.73 | 5.66 | 5.72 | 5.72 | 1.37% | 563,296 |
| Jun 11, 2026 | 5.62 | 5.66 | 5.61 | 5.64 | 5.64 | 0.14% | 399,412 |
| Jun 10, 2026 | 5.65 | 5.67 | 5.62 | 5.63 | 5.63 | 0.30% | 257,736 |
| Jun 9, 2026 | 5.64 | 5.68 | 5.61 | 5.62 | 5.62 | -0.81% | 2,174,788 |
| Jun 8, 2026 | 5.65 | 5.68 | 5.64 | 5.66 | 5.66 | -0.26% | 528,165 |
| Jun 5, 2026 | 5.68 | 5.69 | 5.65 | 5.68 | 5.68 | -0.04% | 322,396 |
| Jun 4, 2026 | 5.65 | 5.68 | 5.64 | 5.68 | 5.68 | 0.41% | 417,244 |
| Jun 3, 2026 | 5.67 | 5.67 | 5.64 | 5.66 | 5.66 | 0.32% | 449,982 |
| Jun 2, 2026 | 5.63 | 5.64 | 5.62 | 5.64 | 5.64 | 0.20% | 327,021 |
| Jun 1, 2026 | 5.62 | 5.63 | 5.61 | 5.63 | 5.63 | 0.04% | 366,800 |
| May 29, 2026 | 5.64 | 5.65 | 5.62 | 5.63 | 5.63 | 0.04% | 516,153 |
| May 28, 2026 | 5.61 | 5.62 | 5.59 | 5.62 | 5.62 | 0.20% | 175,773 |
| May 27, 2026 | 5.60 | 5.63 | 5.60 | 5.61 | 5.61 | 0.32% | 384,437 |
| May 26, 2026 | 5.60 | 5.61 | 5.57 | 5.59 | 5.59 | 0.67% | 718,279 |
| May 22, 2026 | 5.54 | 5.58 | 5.53 | 5.56 | 5.56 | 1.13% | 1,040,867 |
| May 21, 2026 | 5.49 | 5.52 | 5.46 | 5.50 | 5.50 | 0.35% | 697,503 |
| May 20, 2026 | 5.46 | 5.48 | 5.44 | 5.48 | 5.48 | 0.29% | 362,079 |
| May 19, 2026 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.15% | 579,044 |
| May 18, 2026 | 5.45 | 5.49 | 5.44 | 5.47 | 5.47 | -0.40% | 601,293 |
| May 15, 2026 | 5.53 | 5.53 | 5.48 | 5.49 | 5.49 | 0.04% | 1,277,474 |
| May 14, 2026 | 5.44 | 5.49 | 5.43 | 5.49 | 5.49 | 1.11% | 501,509 |
| May 13, 2026 | 5.46 | 5.48 | 5.43 | 5.43 | 5.43 | 0.04% | 380,668 |
| May 12, 2026 | 5.43 | 5.47 | 5.43 | 5.43 | 5.43 | 0.30% | 2,809,480 |
| May 11, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | -0.33% | 444,941 |
| May 8, 2026 | 5.44 | 5.47 | 5.40 | 5.43 | 5.43 | -0.26% | 627,708 |
| May 7, 2026 | 5.47 | 5.47 | 5.42 | 5.44 | 5.44 | -0.35% | 378,529 |
| May 6, 2026 | 5.44 | 5.47 | 5.43 | 5.46 | 5.46 | 0.76% | 673,860 |
| May 5, 2026 | 5.41 | 5.44 | 5.39 | 5.42 | 5.42 | 0.07% | 392,016 |
| May 1, 2026 | 5.42 | 5.43 | 5.40 | 5.42 | 5.42 | 0.26% | 325,250 |
| Apr 30, 2026 | 5.37 | 5.42 | 5.36 | 5.40 | 5.40 | 0.56% | 705,122 |
| Apr 29, 2026 | 5.40 | 5.41 | 5.37 | 5.37 | 5.37 | -0.24% | 502,510 |
| Apr 28, 2026 | 5.41 | 5.44 | 5.37 | 5.39 | 5.39 | -0.19% | 821,207 |
| Apr 27, 2026 | 5.40 | 5.42 | 5.39 | 5.40 | 5.40 | -0.33% | 617,470 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | -0.48% | 1,466,093 |
| Apr 23, 2026 | 5.43 | 5.45 | 5.41 | 5.44 | 5.44 | -0.01% | 553,333 |
| Apr 22, 2026 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | -0.25% | 384,993 |
| Apr 21, 2026 | 5.47 | 5.50 | 5.45 | 5.45 | 5.45 | 0.06% | 498,405 |
| Apr 20, 2026 | 5.43 | 5.46 | 5.42 | 5.45 | 5.45 | 0.37% | 474,677 |
| Apr 17, 2026 | 5.39 | 5.44 | 5.38 | 5.43 | 5.43 | 1.29% | 900,094 |
| Apr 16, 2026 | 5.33 | 5.38 | 5.33 | 5.36 | 5.36 | 0.68% | 949,144 |