iShares S&P 500 Swap UCITS ETF (LON:I500)
London · Delayed Price · Currency is GBP · Price in GBX 794.55
+3.35 (0.42%)
At close: Jul 30, 2025
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 793.30 | 793.60 | 775.60 | 779.45 | 779.45 | -2.52% | 700,769 |
| Jul 31, 2025 | 801.55 | 806.27 | 798.92 | 799.60 | 799.60 | 0.64% | 241,589 |
| Jul 30, 2025 | 790.95 | 796.00 | 789.65 | 794.55 | 794.55 | 0.42% | 110,518 |
| Jul 29, 2025 | 794.70 | 796.80 | 792.45 | 791.20 | 791.20 | 0.22% | 108,646 |
| Jul 28, 2025 | 791.85 | 792.20 | 788.57 | 789.45 | 789.45 | 0.38% | 206,020 |
| Jul 25, 2025 | 782.60 | 787.00 | 782.20 | 786.50 | 786.50 | 0.81% | 593,554 |
| Jul 24, 2025 | 776.35 | 781.00 | 776.35 | 780.15 | 780.15 | 0.99% | 510,151 |
| Jul 23, 2025 | 774.35 | 775.55 | 771.70 | 772.48 | 772.48 | 0.07% | 519,802 |
| Jul 22, 2025 | 774.85 | 775.85 | 771.95 | 771.93 | 771.93 | -0.58% | 20,520 |
| Jul 21, 2025 | 777.15 | 778.05 | 774.55 | 776.45 | 776.45 | 0.13% | 634,753 |
| Jul 18, 2025 | 778.40 | 778.45 | 774.80 | 775.45 | 775.45 | -0.10% | 615,760 |
| Jul 17, 2025 | 775.70 | 776.75 | 773.65 | 776.25 | 776.25 | 1.22% | 783,272 |
| Jul 16, 2025 | 768.75 | 774.05 | 765.00 | 766.93 | 766.93 | -1.07% | 837,656 |
| Jul 15, 2025 | 775.00 | 776.30 | 773.95 | 775.20 | 775.20 | 0.54% | 9,517,843 |
| Jul 14, 2025 | 765.75 | 770.95 | 764.45 | 771.00 | 771.00 | 0.50% | 537,721 |
| Jul 11, 2025 | 766.15 | 768.05 | 762.89 | 767.20 | 767.20 | 0.12% | 47,854 |
| Jul 10, 2025 | 759.85 | 766.40 | 759.15 | 766.30 | 766.30 | 0.70% | 17,076 |
| Jul 9, 2025 | 757.70 | 763.55 | 757.50 | 761.00 | 761.00 | 0.15% | 552,997 |
| Jul 8, 2025 | 757.55 | 762.45 | 756.60 | 759.85 | 759.85 | 0.31% | 22,374 |
| Jul 7, 2025 | 761.30 | 762.25 | 757.60 | 757.48 | 757.48 | 0.02% | 106,674 |
| Jul 4, 2025 | 757.35 | 757.80 | 756.10 | 757.33 | 757.33 | -0.45% | 107,144 |
| Jul 3, 2025 | 755.80 | 761.80 | 754.52 | 760.78 | 760.78 | 0.65% | 8,117,182 |
| Jul 2, 2025 | 750.35 | 757.30 | 749.57 | 755.85 | 755.85 | 1.04% | 224,918 |
| Jul 1, 2025 | 744.45 | 748.35 | 743.40 | 748.08 | 748.08 | 0.13% | 80,311 |
| Jun 30, 2025 | 746.85 | 749.05 | 746.20 | 747.10 | 747.10 | 0.23% | 58,921 |
| Jun 27, 2025 | 741.50 | 745.47 | 741.10 | 745.38 | 745.38 | 0.98% | 96,168 |
| Jun 26, 2025 | 736.70 | 738.85 | 735.94 | 738.15 | 738.15 | -0.20% | 114,885 |
| Jun 25, 2025 | 739.90 | 742.90 | 739.55 | 739.65 | 739.65 | 0.18% | 89,796 |
| Jun 24, 2025 | 741.20 | 741.50 | 736.75 | 738.35 | 738.35 | 0.65% | 213,517 |
| Jun 23, 2025 | 733.50 | 738.45 | 733.40 | 733.60 | 733.60 | - | 201,397 |
| Jun 20, 2025 | 733.40 | 737.65 | 731.90 | 733.63 | 733.63 | 0.46% | 257,663 |
| Jun 19, 2025 | 736.00 | 736.30 | 729.15 | 730.25 | 730.25 | -1.03% | 69,225 |
| Jun 18, 2025 | 737.50 | 739.95 | 736.05 | 737.85 | 737.85 | 0.17% | 28,821 |
| Jun 17, 2025 | 733.05 | 737.00 | 730.75 | 736.58 | 736.58 | 0.18% | 186,174 |
| Jun 16, 2025 | 730.50 | 735.75 | 730.10 | 735.25 | 735.25 | 0.49% | 377,506 |
| Jun 13, 2025 | 728.80 | 732.90 | 726.95 | 731.65 | 731.65 | -0.43% | 273,762 |
| Jun 12, 2025 | 733.35 | 735.35 | 729.15 | 734.80 | 734.80 | -0.53% | 56,377 |
| Jun 11, 2025 | 738.65 | 740.75 | 738.10 | 738.70 | 738.70 | 0.39% | 48,046 |
| Jun 10, 2025 | 736.15 | 737.40 | 734.99 | 735.80 | 735.80 | 0.55% | 9,995 |
| Jun 9, 2025 | 731.25 | 734.40 | 730.75 | 731.78 | 731.78 | -0.13% | 200,505 |
| Jun 6, 2025 | 727.95 | 735.50 | 727.50 | 732.70 | 732.70 | 0.46% | 2,442,841 |
| Jun 5, 2025 | 728.50 | 730.10 | 724.05 | 729.38 | 729.38 | 0.07% | 284,162 |
| Jun 4, 2025 | 730.05 | 732.30 | 727.05 | 728.88 | 728.88 | -0.06% | 192,012 |
| Jun 3, 2025 | 723.00 | 729.40 | 721.65 | 729.30 | 729.30 | 1.38% | 162,654 |
| Jun 2, 2025 | 717.30 | 721.80 | 715.23 | 719.35 | 719.35 | -0.50% | 264,302 |
| May 30, 2025 | 723.35 | 725.10 | 719.90 | 723.00 | 723.00 | -0.31% | 619,390 |
| May 29, 2025 | 734.35 | 735.18 | 723.60 | 725.28 | 725.28 | 0.06% | 82,836 |
| May 28, 2025 | 725.00 | 729.25 | 722.45 | 724.85 | 724.85 | 0.49% | 48,797 |
| May 27, 2025 | 715.85 | 720.80 | 715.85 | 721.33 | 721.33 | 1.55% | 68,789 |
| May 23, 2025 | 714.85 | 718.50 | 703.70 | 710.30 | 710.30 | -1.17% | 123,242 |