iShares S&P 500 Swap UCITS ETF (LON:I50D)
London · Delayed Price · Currency is GBP · Price in GBX 656.65
+4.50 (0.69%)
At close: Sep 22, 2026
LON:I50D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 655.80 | 656.90 | 655.30 | 656.65 | 656.65 | 0.69% | 126,958 |
| Sep 21, 2026 | 648.40 | 650.30 | 648.40 | 652.15 | 652.15 | 1.32% | 29,037 |
| Sep 18, 2026 | 646.70 | 647.00 | 644.20 | 643.65 | 643.65 | -0.16% | 83,851 |
| Sep 17, 2026 | 641.60 | 645.20 | 641.30 | 644.65 | 644.65 | 0.90% | 29,343 |
| Sep 16, 2026 | 636.80 | 636.90 | 636.10 | 638.90 | 638.90 | 0.65% | 55,403 |
| Sep 15, 2026 | 636.50 | 637.70 | 635.60 | 634.75 | 634.75 | -0.32% | 55,689 |
| Sep 14, 2026 | 635.80 | 636.70 | 635.70 | 636.80 | 636.80 | -0.49% | 57,396 |
| Sep 11, 2026 | 636.20 | 639.90 | 635.90 | 639.95 | 639.95 | 0.90% | 189,729 |
| Sep 10, 2026 | 637.20 | 637.30 | 632.70 | 634.25 | 634.25 | -0.17% | 214,089 |
| Sep 9, 2026 | 639.10 | 639.40 | 635.40 | 635.30 | 635.30 | -0.81% | 54,033 |
| Sep 8, 2026 | 641.10 | 641.90 | 639.50 | 640.50 | 640.50 | -0.09% | 58,601 |
| Sep 7, 2026 | 642.60 | 643.70 | 641.50 | 641.10 | 641.10 | -0.30% | 71,496 |
| Sep 4, 2026 | 645.20 | 646.60 | 644.90 | 643.00 | 643.00 | -0.38% | 56,880 |
| Sep 3, 2026 | 641.50 | 643.40 | 640.50 | 645.45 | 645.45 | 0.67% | 78,106 |
| Sep 2, 2026 | 637.70 | 639.00 | 636.80 | 641.15 | 641.15 | 0.53% | 180,244 |
| Sep 1, 2026 | 640.20 | 640.20 | 635.60 | 637.80 | 637.80 | -1.26% | 169,148 |
| Aug 28, 2026 | 641.40 | 646.10 | 640.90 | 645.95 | 645.95 | 0.79% | 108,336 |
| Aug 27, 2026 | 640.60 | 640.60 | 638.00 | 640.90 | 640.90 | 0.64% | 143,698 |
| Aug 26, 2026 | 633.90 | 637.20 | 633.90 | 636.80 | 636.80 | 0.39% | 115,246 |
| Aug 25, 2026 | 633.90 | 635.80 | 632.80 | 634.35 | 634.35 | 0.27% | 268,158 |
| Aug 24, 2026 | 632.60 | 634.40 | 632.60 | 632.65 | 632.65 | -0.43% | 41,450 |
| Aug 21, 2026 | 632.30 | 635.60 | 632.00 | 635.40 | 635.40 | 0.02% | 138,024 |
| Aug 20, 2026 | 639.40 | 637.20 | 635.40 | 635.25 | 635.25 | -0.80% | 45,001 |
| Aug 19, 2026 | 639.70 | 641.10 | 638.40 | 640.40 | 640.40 | -0.08% | 60,893 |
| Aug 18, 2026 | 643.40 | 643.40 | 640.40 | 640.90 | 640.90 | -0.88% | 88,388 |
| Aug 17, 2026 | 647.90 | 646.40 | 646.00 | 646.60 | 646.60 | -0.15% | 134,796 |
| Aug 14, 2026 | 650.70 | 650.50 | 648.20 | 647.60 | 647.60 | -0.38% | 58,119 |
| Aug 13, 2026 | 648.10 | 650.50 | 648.00 | 650.05 | 650.05 | 0.60% | 211,840 |
| Aug 12, 2026 | 645.20 | 647.10 | 644.80 | 646.20 | 646.20 | 0.05% | 207,278 |
| Aug 11, 2026 | 647.10 | 649.20 | 645.90 | 645.90 | 645.90 | -0.12% | 161,409 |
| Aug 10, 2026 | 648.40 | 648.40 | 647.00 | 646.70 | 646.70 | -0.19% | 26,851 |
| Aug 7, 2026 | 646.10 | 647.90 | 644.90 | 647.90 | 647.90 | 0.24% | 187,073 |
| Aug 6, 2026 | 647.60 | 648.00 | 646.20 | 646.35 | 646.35 | -0.19% | 184,768 |
| Aug 5, 2026 | 650.10 | 651.10 | 647.50 | 647.55 | 647.55 | 0.41% | 166,703 |
| Aug 4, 2026 | 638.80 | 644.90 | 637.50 | 644.90 | 644.90 | 1.46% | 48,613 |
| Aug 3, 2026 | 630.00 | 636.00 | 629.70 | 635.65 | 635.65 | 2.28% | 87,033 |
| Jul 31, 2026 | 625.80 | 628.40 | 621.90 | 621.50 | 621.50 | 0.60% | 85,008 |
| Jul 30, 2026 | 619.30 | 622.30 | 618.30 | 617.80 | 617.80 | -1.12% | 217,993 |
| Jul 29, 2026 | 630.50 | 631.30 | 630.50 | 624.80 | 624.80 | -0.75% | 110,484 |
| Jul 28, 2026 | 626.80 | 628.80 | 625.60 | 629.50 | 629.50 | 0.41% | 56,307 |
| Jul 27, 2026 | 632.00 | 633.10 | 626.50 | 626.95 | 626.95 | -0.33% | 39,112 |
| Jul 24, 2026 | 627.60 | 628.80 | 625.80 | 629.00 | 629.00 | 0.62% | 78,391 |
| Jul 23, 2026 | 630.10 | 630.10 | 625.70 | 625.10 | 625.10 | -1.28% | 49,470 |
| Jul 22, 2026 | 630.20 | 633.30 | 629.60 | 633.20 | 633.20 | 0.21% | 177,826 |
| Jul 21, 2026 | 626.60 | 631.80 | 626.20 | 631.90 | 631.90 | 0.61% | 194,772 |
| Jul 20, 2026 | 624.30 | 628.00 | 624.00 | 628.05 | 628.05 | 0.28% | 128,018 |
| Jul 17, 2026 | 624.40 | 627.00 | 624.10 | 626.30 | 626.30 | -0.93% | 285,919 |
| Jul 16, 2026 | 630.30 | 632.00 | 629.10 | 632.20 | 632.20 | 0.13% | 69,426 |
| Jul 15, 2026 | 634.60 | 636.00 | 630.90 | 631.35 | 631.35 | -0.55% | 84,364 |
| Jul 14, 2026 | 633.40 | 634.12 | 632.10 | 634.85 | 634.85 | -0.12% | 111,126 |