iShares S&P 500 Swap UCITS ETF (LON:I500)
London · Delayed Price · Currency is GBP 9.81
+0.05 (0.53%)
Sep 23, 2026, 11:01 AM GMT
LON:I500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | - | 0.34% | 49,666 |
| Sep 22, 2026 | 9.75 | 9.77 | 9.74 | 9.76 | 9.76 | 0.65% | 463,777 |
| Sep 21, 2026 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 1.37% | 404,662 |
| Sep 18, 2026 | 9.62 | 9.63 | 9.57 | 9.57 | 9.57 | -0.26% | 256,123 |
| Sep 17, 2026 | 9.52 | 9.59 | 9.52 | 9.59 | 9.59 | 1.02% | 269,779 |
| Sep 16, 2026 | 9.46 | 9.50 | 9.46 | 9.49 | 9.49 | 0.64% | 1,892,965 |
| Sep 15, 2026 | 9.46 | 9.47 | 9.43 | 9.43 | 9.43 | -0.45% | 382,412 |
| Sep 14, 2026 | 9.45 | 9.48 | 9.44 | 9.48 | 9.48 | -0.37% | 189,704 |
| Sep 11, 2026 | 9.46 | 9.52 | 9.45 | 9.51 | 9.51 | 0.85% | 156,807 |
| Sep 10, 2026 | 9.47 | 9.48 | 9.41 | 9.43 | 9.43 | -0.16% | 514,589 |
| Sep 9, 2026 | 9.49 | 9.50 | 9.44 | 9.45 | 9.45 | -0.78% | 124,150 |
| Sep 8, 2026 | 9.53 | 9.54 | 9.50 | 9.52 | 9.52 | -0.11% | 401,071 |
| Sep 7, 2026 | 9.56 | 9.57 | 9.53 | 9.53 | 9.53 | -0.23% | 372,006 |
| Sep 4, 2026 | 9.60 | 9.61 | 9.55 | 9.55 | 9.55 | -0.43% | 388,623 |
| Sep 3, 2026 | 9.53 | 9.59 | 9.52 | 9.59 | 9.59 | 0.66% | 749,966 |
| Sep 2, 2026 | 9.48 | 9.53 | 9.46 | 9.53 | 9.53 | 0.55% | 732,171 |
| Sep 1, 2026 | 9.52 | 9.53 | 9.45 | 9.48 | 9.48 | -1.29% | 19,288,014 |
| Aug 28, 2026 | 9.54 | 9.60 | 9.53 | 9.60 | 9.60 | 0.79% | 352,512 |
| Aug 27, 2026 | 9.50 | 9.53 | 9.49 | 9.53 | 9.53 | 0.72% | 306,593 |
| Aug 26, 2026 | 9.43 | 9.48 | 9.42 | 9.46 | 9.46 | 0.36% | 8,519,988 |
| Aug 25, 2026 | 9.44 | 9.45 | 9.41 | 9.43 | 9.42 | 0.18% | 301,966 |
| Aug 24, 2026 | 9.41 | 9.43 | 9.39 | 9.41 | 9.41 | -0.36% | 231,223 |
| Aug 21, 2026 | 9.40 | 9.44 | 9.40 | 9.44 | 9.44 | -0.02% | 120,108 |
| Aug 20, 2026 | 9.50 | 9.51 | 9.42 | 9.44 | 9.44 | -0.76% | 57,219 |
| Aug 19, 2026 | 9.51 | 9.53 | 9.48 | 9.52 | 9.52 | -0.13% | 241,717 |
| Aug 18, 2026 | 9.56 | 9.57 | 9.52 | 9.53 | 9.53 | -0.84% | 242,869 |
| Aug 17, 2026 | 9.64 | 9.64 | 9.60 | 9.61 | 9.61 | -0.15% | 458,716 |
| Aug 14, 2026 | 9.68 | 9.68 | 9.62 | 9.62 | 9.62 | -0.39% | 512,361 |
| Aug 13, 2026 | 9.64 | 9.69 | 9.64 | 9.66 | 9.66 | 0.60% | 203,280 |
| Aug 12, 2026 | 9.59 | 9.61 | 9.59 | 9.60 | 9.60 | - | 1,665,455 |
| Aug 11, 2026 | 9.61 | 9.64 | 9.60 | 9.60 | 9.60 | -0.07% | 2,830,100 |
| Aug 10, 2026 | 9.64 | 9.64 | 9.61 | 9.61 | 9.61 | -0.19% | 6,874,370 |
| Aug 7, 2026 | 9.60 | 9.63 | 9.59 | 9.63 | 9.63 | 0.31% | 259,930 |
| Aug 6, 2026 | 9.62 | 9.63 | 9.60 | 9.60 | 9.60 | -0.37% | 153,068 |
| Aug 5, 2026 | 9.66 | 9.69 | 9.62 | 9.63 | 9.63 | 0.47% | 333,289 |
| Aug 4, 2026 | 9.50 | 9.60 | 9.48 | 9.59 | 9.59 | 1.47% | 1,236,396 |
| Aug 3, 2026 | 9.37 | 9.46 | 9.36 | 9.45 | 9.45 | 2.18% | 502,611 |
| Jul 31, 2026 | 9.29 | 9.32 | 9.24 | 9.25 | 9.25 | 0.57% | 208,941 |
| Jul 30, 2026 | 9.21 | 9.25 | 9.19 | 9.20 | 9.20 | -0.97% | 865,362 |
| Jul 29, 2026 | 9.38 | 9.39 | 9.28 | 9.29 | 9.29 | -0.78% | 103,610 |
| Jul 28, 2026 | 9.32 | 9.37 | 9.30 | 9.36 | 9.36 | 0.53% | 195,873 |
| Jul 27, 2026 | 9.38 | 9.41 | 9.31 | 9.31 | 9.31 | -0.34% | 2,514,178 |
| Jul 24, 2026 | 9.31 | 9.36 | 9.30 | 9.34 | 9.34 | 0.40% | 1,425,909 |
| Jul 23, 2026 | 9.37 | 9.38 | 9.29 | 9.31 | 9.30 | -1.15% | 412,294 |
| Jul 22, 2026 | 9.37 | 9.42 | 9.36 | 9.41 | 9.41 | 0.23% | 652,194 |
| Jul 21, 2026 | 9.32 | 9.39 | 9.31 | 9.39 | 9.39 | 0.61% | 2,543,931 |
| Jul 20, 2026 | 9.28 | 9.35 | 9.28 | 9.34 | 9.34 | 0.35% | 1,553,077 |
| Jul 17, 2026 | 9.28 | 9.33 | 9.26 | 9.30 | 9.30 | -1.00% | 224,357 |
| Jul 16, 2026 | 9.37 | 9.40 | 9.34 | 9.40 | 9.40 | 0.13% | 881,215 |
| Jul 15, 2026 | 9.44 | 9.46 | 9.38 | 9.38 | 9.38 | -0.56% | 345,604 |