iShares S&P 500 Equal Weight UCITS ETF (LON:ISPE)
London · Delayed Price · Currency is GBP 7.45
0.00 (0.06%)
Sep 23, 2026, 10:32 AM GMT
LON:ISPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.46 | 7.46 | 7.45 | 7.46 | - | 0.19% | 19,128 |
| Sep 22, 2026 | 7.46 | 7.49 | 7.43 | 7.45 | 7.45 | -0.09% | 165,674 |
| Sep 21, 2026 | 7.44 | 7.45 | 7.42 | 7.45 | 7.45 | 0.43% | 121,686 |
| Sep 18, 2026 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | -0.36% | 104,674 |
| Sep 17, 2026 | 7.46 | 7.49 | 7.44 | 7.45 | 7.45 | -0.33% | 86,302 |
| Sep 16, 2026 | 7.48 | 7.48 | 7.46 | 7.47 | 7.47 | -0.03% | 44,705 |
| Sep 15, 2026 | 7.48 | 7.51 | 7.46 | 7.47 | 7.47 | -0.31% | 93,398 |
| Sep 14, 2026 | 7.50 | 7.52 | 7.48 | 7.50 | 7.50 | -0.04% | 218,142 |
| Sep 11, 2026 | 7.48 | 7.52 | 7.47 | 7.50 | 7.50 | 0.36% | 101,530 |
| Sep 10, 2026 | 7.53 | 7.54 | 7.46 | 7.47 | 7.47 | -0.43% | 91,567 |
| Sep 9, 2026 | 7.57 | 7.57 | 7.51 | 7.51 | 7.51 | -1.08% | 93,217 |
| Sep 8, 2026 | 7.60 | 7.63 | 7.58 | 7.59 | 7.59 | -0.34% | 64,209 |
| Sep 7, 2026 | 7.62 | 7.65 | 7.61 | 7.61 | 7.61 | -0.52% | 81,446 |
| Sep 4, 2026 | 7.67 | 7.69 | 7.63 | 7.65 | 7.65 | -0.30% | 880,120 |
| Sep 3, 2026 | 7.63 | 7.69 | 7.63 | 7.68 | 7.68 | 0.48% | 99,502 |
| Sep 2, 2026 | 7.63 | 7.64 | 7.59 | 7.64 | 7.64 | 0.28% | 74,017 |
| Sep 1, 2026 | 7.66 | 7.67 | 7.62 | 7.62 | 7.62 | -1.37% | 148,442 |
| Aug 28, 2026 | 7.73 | 7.76 | 7.72 | 7.72 | 7.72 | -0.34% | 89,753 |
| Aug 27, 2026 | 7.75 | 7.78 | 7.73 | 7.75 | 7.75 | -0.05% | 99,117 |
| Aug 26, 2026 | 7.74 | 7.76 | 7.73 | 7.75 | 7.75 | 0.14% | 62,651 |
| Aug 25, 2026 | 7.76 | 7.78 | 7.73 | 7.74 | 7.74 | 0.09% | 118,512 |
| Aug 24, 2026 | 7.75 | 7.76 | 7.73 | 7.74 | 7.74 | -0.14% | 113,744 |
| Aug 21, 2026 | 7.70 | 7.75 | 7.69 | 7.75 | 7.75 | 0.05% | 52,238 |
| Aug 20, 2026 | 7.74 | 7.75 | 7.71 | 7.74 | 7.74 | -0.39% | 370,891 |
| Aug 19, 2026 | 7.68 | 7.78 | 7.68 | 7.77 | 7.77 | 0.88% | 233,606 |
| Aug 18, 2026 | 7.71 | 7.73 | 7.70 | 7.71 | 7.71 | -0.30% | 90,427 |
| Aug 17, 2026 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | -0.60% | 103,069 |
| Aug 14, 2026 | 7.79 | 7.79 | 7.77 | 7.78 | 7.78 | 0.39% | 86,931 |
| Aug 13, 2026 | 7.74 | 7.76 | 7.74 | 7.75 | 7.75 | 0.60% | 117,271 |
| Aug 12, 2026 | 7.71 | 7.73 | 7.68 | 7.70 | 7.70 | 0.05% | 61,411 |
| Aug 11, 2026 | 7.69 | 7.72 | 7.68 | 7.70 | 7.70 | 0.14% | 121,665 |
| Aug 10, 2026 | 7.68 | 7.70 | 7.67 | 7.68 | 7.68 | 0.05% | 82,555 |
| Aug 7, 2026 | 7.63 | 7.69 | 7.63 | 7.68 | 7.68 | 0.56% | 115,674 |
| Aug 6, 2026 | 7.69 | 7.72 | 7.64 | 7.64 | 7.64 | -0.34% | 88,065 |
| Aug 5, 2026 | 7.70 | 7.74 | 7.66 | 7.66 | 7.66 | 0.30% | 196,716 |
| Aug 4, 2026 | 7.59 | 7.64 | 7.57 | 7.64 | 7.64 | 1.07% | 184,694 |
| Aug 3, 2026 | 7.52 | 7.58 | 7.52 | 7.56 | 7.56 | 1.02% | 145,637 |
| Jul 31, 2026 | 7.55 | 7.56 | 7.48 | 7.48 | 7.48 | 0.39% | 250,528 |
| Jul 30, 2026 | 7.53 | 7.57 | 7.45 | 7.45 | 7.45 | -1.52% | 200,235 |
| Jul 29, 2026 | 7.61 | 7.64 | 7.57 | 7.57 | 7.57 | -0.59% | 104,381 |
| Jul 28, 2026 | 7.53 | 7.61 | 7.52 | 7.61 | 7.61 | 1.56% | 154,690 |
| Jul 27, 2026 | 7.51 | 7.54 | 7.50 | 7.50 | 7.50 | 0.25% | 131,342 |
| Jul 24, 2026 | 7.43 | 7.49 | 7.42 | 7.48 | 7.48 | 1.08% | 181,511 |
| Jul 23, 2026 | 7.45 | 7.46 | 7.40 | 7.40 | 7.40 | -0.56% | 175,360 |
| Jul 22, 2026 | 7.43 | 7.47 | 7.42 | 7.44 | 7.44 | 0.11% | 96,451 |
| Jul 21, 2026 | 7.46 | 7.44 | 7.43 | 7.43 | 7.43 | -0.11% | 132,955 |
| Jul 20, 2026 | 7.47 | 7.49 | 7.43 | 7.44 | 7.44 | -0.55% | 233,450 |
| Jul 17, 2026 | 7.51 | 7.53 | 7.48 | 7.48 | 7.48 | -0.37% | 95,699 |
| Jul 16, 2026 | 7.44 | 7.51 | 7.42 | 7.51 | 7.51 | 0.66% | 121,438 |
| Jul 15, 2026 | 7.46 | 7.48 | 7.45 | 7.46 | 7.46 | 0.04% | 188,000 |