iShares S&P 500 Equal Weight UCITS ETF (LON:EWSX)
London · Delayed Price · Currency is GBP · Price in USD 7.75
-0.01 (-0.10%)
Sep 22, 2026, 9:40 AM EDT
LON:EWSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.77 | 7.80 | 7.73 | 7.75 | 7.75 | -0.10% | 715,942 |
| Sep 21, 2026 | 7.75 | 7.77 | 7.72 | 7.76 | 7.76 | 0.43% | 243,005 |
| Sep 18, 2026 | 7.77 | 7.77 | 7.70 | 7.73 | 7.73 | -0.43% | 416,352 |
| Sep 17, 2026 | 7.77 | 7.80 | 7.75 | 7.76 | 7.76 | -0.41% | 289,899 |
| Sep 16, 2026 | 7.79 | 7.79 | 7.77 | 7.79 | 7.79 | 0.12% | 240,923 |
| Sep 15, 2026 | 7.79 | 7.82 | 7.77 | 7.78 | 7.78 | -0.28% | 265,401 |
| Sep 14, 2026 | 7.81 | 7.83 | 7.79 | 7.80 | 7.80 | -0.08% | 1,025,820 |
| Sep 11, 2026 | 7.79 | 7.84 | 7.79 | 7.81 | 7.81 | 0.39% | 171,751 |
| Sep 10, 2026 | 7.90 | 7.85 | 7.77 | 7.78 | 7.78 | -0.54% | 583,503 |
| Sep 9, 2026 | 7.88 | 7.88 | 7.82 | 7.82 | 7.82 | -1.06% | 656,034 |
| Sep 8, 2026 | 7.92 | 7.95 | 7.90 | 7.91 | 7.91 | -0.32% | 600,367 |
| Sep 7, 2026 | 7.97 | 8.10 | 7.92 | 7.93 | 7.93 | -0.50% | 167,000 |
| Sep 4, 2026 | 7.99 | 8.07 | 7.94 | 7.97 | 7.97 | -0.29% | 830,713 |
| Sep 3, 2026 | 7.94 | 8.01 | 7.90 | 7.99 | 7.99 | 0.49% | 603,024 |
| Sep 2, 2026 | 7.94 | 7.96 | 7.91 | 7.95 | 7.95 | 0.20% | 191,720 |
| Sep 1, 2026 | 7.98 | 7.99 | 7.93 | 7.94 | 7.94 | -0.51% | 1,025,858 |
| Aug 31, 2026 | 8.05 | 8.15 | 7.98 | 7.98 | 7.98 | -0.87% | 28,409 |
| Aug 28, 2026 | 8.06 | 8.10 | 8.04 | 8.05 | 8.05 | -0.33% | 239,822 |
| Aug 27, 2026 | 8.07 | 8.08 | 8.04 | 8.08 | 8.08 | 0.05% | 682,447 |
| Aug 26, 2026 | 8.06 | 8.11 | 8.01 | 8.07 | 8.07 | 0.17% | 872,622 |
| Aug 25, 2026 | 8.08 | 8.10 | 8.00 | 8.06 | 8.06 | 0.04% | 966,839 |
| Aug 24, 2026 | 8.06 | 8.09 | 8.05 | 8.06 | 8.06 | -0.15% | 574,902 |
| Aug 21, 2026 | 8.01 | 8.10 | 8.01 | 8.07 | 8.07 | 0.01% | 528,073 |
| Aug 20, 2026 | 8.06 | 8.08 | 8.03 | 8.07 | 8.07 | -0.35% | 1,316,401 |
| Aug 19, 2026 | 8.00 | 8.12 | 8.00 | 8.09 | 8.09 | 0.87% | 948,191 |
| Aug 18, 2026 | 8.03 | 8.05 | 8.01 | 8.02 | 8.02 | -0.30% | 1,198,711 |
| Aug 17, 2026 | 8.09 | 8.10 | 8.04 | 8.05 | 8.05 | -0.64% | 92,148 |
| Aug 14, 2026 | 8.11 | 8.11 | 8.09 | 8.10 | 8.10 | 0.45% | 123,616 |
| Aug 13, 2026 | 8.05 | 8.10 | 8.05 | 8.06 | 8.06 | 0.56% | 123,373 |
| Aug 12, 2026 | 8.02 | 8.05 | 8.00 | 8.02 | 8.02 | 0.06% | 132,710 |
| Aug 11, 2026 | 8.01 | 8.04 | 8.00 | 8.01 | 8.01 | 0.15% | 1,230,493 |
| Aug 10, 2026 | 7.99 | 8.07 | 7.99 | 8.00 | 8.00 | 0.08% | 187,415 |
| Aug 7, 2026 | 7.96 | 8.00 | 7.94 | 8.00 | 8.00 | 0.48% | 179,994 |
| Aug 6, 2026 | 8.01 | 8.04 | 7.96 | 7.96 | 7.96 | -0.21% | 316,867 |
| Aug 5, 2026 | 8.02 | 8.05 | 7.98 | 7.98 | 7.98 | 0.33% | 442,615 |
| Aug 4, 2026 | 7.91 | 7.97 | 7.86 | 7.95 | 7.95 | 1.03% | 284,161 |
| Aug 3, 2026 | 7.88 | 7.90 | 7.85 | 7.87 | 7.87 | 0.92% | 166,831 |
| Jul 31, 2026 | 7.86 | 7.87 | 7.77 | 7.80 | 7.80 | 0.32% | 238,875 |
| Jul 30, 2026 | 7.84 | 7.87 | 7.75 | 7.77 | 7.77 | -1.45% | 579,923 |
| Jul 29, 2026 | 7.93 | 7.96 | 7.88 | 7.89 | 7.89 | -0.49% | 120,600 |
| Jul 28, 2026 | 7.83 | 7.93 | 7.83 | 7.92 | 7.92 | 1.45% | 619,385 |
| Jul 27, 2026 | 7.83 | 7.85 | 7.80 | 7.81 | 7.81 | 0.26% | 228,985 |
| Jul 24, 2026 | 7.70 | 7.80 | 7.70 | 7.79 | 7.79 | 1.09% | 289,771 |
| Jul 23, 2026 | 7.74 | 7.79 | 7.70 | 7.71 | 7.71 | -0.58% | 198,661 |
| Jul 22, 2026 | 7.74 | 7.77 | 7.73 | 7.75 | 7.75 | 0.21% | 692,144 |
| Jul 21, 2026 | 7.74 | 7.75 | 7.71 | 7.74 | 7.74 | -0.15% | 286,001 |
| Jul 20, 2026 | 7.76 | 7.80 | 7.70 | 7.75 | 7.75 | -0.55% | 125,205 |
| Jul 17, 2026 | 7.82 | 8.00 | 7.77 | 7.79 | 7.79 | -0.36% | 121,696 |
| Jul 16, 2026 | 7.76 | 7.82 | 7.73 | 7.82 | 7.82 | 0.67% | 159,895 |
| Jul 15, 2026 | 7.75 | 7.80 | 7.75 | 7.77 | 7.77 | -0.05% | 245,719 |