iShares S&P 500 Equal Weight UCITS ETF (LON:EWSP)
London · Delayed Price · Currency is GBP 5.42
+0.02 (0.39%)
May 1, 2026, 11:54 AM GMT
LON:EWSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.44 | 5.42 | 5.44 | 5.44 | -0.02% | 286,647 |
| Apr 22, 2026 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | -0.24% | 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% | 449,094 |
| 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 |
| Apr 15, 2026 | 5.33 | 5.35 | 5.32 | 5.33 | 5.33 | -0.21% | 563,235 |
| Apr 14, 2026 | 5.33 | 5.34 | 5.31 | 5.34 | 5.34 | 0.83% | 2,987,825 |
| Apr 13, 2026 | 5.29 | 5.30 | 5.27 | 5.29 | 5.29 | -0.19% | 850,043 |
| Apr 10, 2026 | 5.35 | 5.36 | 5.30 | 5.30 | 5.30 | -0.54% | 1,291,745 |
| Apr 9, 2026 | 5.35 | 5.36 | 5.32 | 5.33 | 5.33 | 0.21% | 329,064 |
| Apr 8, 2026 | 5.33 | 5.34 | 5.30 | 5.32 | 5.32 | 0.85% | 763,787 |
| Apr 7, 2026 | 5.29 | 5.35 | 5.27 | 5.28 | 5.28 | -0.13% | 582,900 |
| Apr 2, 2026 | 5.22 | 5.30 | 5.21 | 5.28 | 5.28 | 0.55% | 389,967 |
| Apr 1, 2026 | 5.26 | 5.33 | 5.24 | 5.25 | 5.25 | 0.86% | 386,487 |
| Mar 31, 2026 | 5.19 | 5.23 | 5.18 | 5.21 | 5.21 | -0.12% | 1,105,006 |
| Mar 30, 2026 | 5.16 | 5.22 | 5.15 | 5.21 | 5.21 | 0.71% | 395,694 |
| Mar 27, 2026 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | -0.65% | 432,334 |
| Mar 26, 2026 | 5.22 | 5.25 | 5.19 | 5.21 | 5.21 | -0.23% | 550,109 |
| Mar 25, 2026 | 5.24 | 5.26 | 5.19 | 5.22 | 5.22 | 0.12% | 1,097,684 |
| Mar 24, 2026 | 5.19 | 5.22 | 5.16 | 5.22 | 5.22 | 0.48% | 329,772 |
| Mar 23, 2026 | 5.14 | 5.28 | 5.13 | 5.19 | 5.19 | -0.04% | 1,153,076 |
| Mar 20, 2026 | 5.21 | 5.22 | 5.19 | 5.19 | 5.19 | -0.13% | 618,081 |
| Mar 19, 2026 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | -1.50% | 469,688 |
| Mar 18, 2026 | 5.32 | 5.33 | 5.27 | 5.28 | 5.28 | -0.51% | 278,759 |
| Mar 17, 2026 | 5.26 | 5.34 | 5.26 | 5.31 | 5.31 | 0.42% | 429,851 |
| Mar 16, 2026 | 5.29 | 5.32 | 5.28 | 5.29 | 5.29 | -0.06% | 414,308 |
| Mar 13, 2026 | 5.24 | 5.31 | 5.24 | 5.29 | 5.29 | 0.40% | 207,402 |
| Mar 12, 2026 | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | -0.28% | 556,261 |
| Mar 11, 2026 | 5.30 | 5.31 | 5.27 | 5.28 | 5.28 | -0.86% | 967,258 |
| Mar 10, 2026 | 5.33 | 5.35 | 5.29 | 5.33 | 5.33 | 0.78% | 774,225 |
| Mar 9, 2026 | 5.30 | 5.31 | 5.24 | 5.29 | 5.29 | -0.77% | 511,992 |
| Mar 6, 2026 | 5.43 | 5.44 | 5.32 | 5.33 | 5.33 | -2.06% | 571,449 |
| Mar 5, 2026 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -0.55% | 780,268 |
| Mar 4, 2026 | 5.45 | 5.49 | 5.44 | 5.47 | 5.47 | 0.55% | 2,091,687 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.41 | 5.44 | 5.44 | -0.89% | 818,492 |
| Mar 2, 2026 | 5.50 | 5.51 | 5.46 | 5.49 | 5.49 | 0.18% | 459,115 |
| Feb 27, 2026 | 5.50 | 5.50 | 5.44 | 5.48 | 5.48 | 0.53% | 1,365,279 |
| Feb 26, 2026 | 5.42 | 5.47 | 5.42 | 5.45 | 5.45 | 0.42% | 538,849 |
| Feb 25, 2026 | 5.43 | 5.46 | 5.40 | 5.43 | 5.43 | 0.26% | 479,945 |
| Feb 24, 2026 | 5.42 | 5.44 | 5.40 | 5.41 | 5.41 | 0.39% | 588,606 |
| Feb 23, 2026 | 5.44 | 5.45 | 5.38 | 5.39 | 5.39 | -0.85% | 734,587 |
| Feb 20, 2026 | 5.46 | 5.48 | 5.39 | 5.44 | 5.44 | - | 513,152 |
| Feb 19, 2026 | 5.45 | 5.47 | 5.43 | 5.44 | 5.44 | 0.20% | 329,788 |
| Feb 18, 2026 | 5.40 | 5.44 | 5.40 | 5.43 | 5.43 | 0.46% | 478,253 |