iShares S&P 500 Equal Weight UCITS ETF (IEQWF)
OTCMKTS · Delayed Price · Currency is USD
6.78
-0.01 (-0.08%)
Sep 15, 2025, 4:00 PM EDT
OTC:IEQWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.12% | 245 |
| Sep 17, 2025 | 6.78 | 6.79 | 6.78 | 6.79 | 6.79 | 0.50% | 1,933 |
| Sep 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.35% | 36,871 |
| Sep 15, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.09% | 41,900 |
| Sep 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.13% | 2,103 |
| Sep 11, 2025 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | 0.79% | 29,879 |
| Sep 10, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Sep 9, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Sep 8, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 73 |
| Sep 5, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Sep 4, 2025 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | 0.54% | 20,877 |
| Sep 3, 2025 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 0.31% | 43,594 |
| Sep 2, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.67% | 280 |
| Aug 29, 2025 | 6.76 | 6.78 | 6.73 | 6.73 | 6.73 | -0.25% | 271,776 |
| Aug 28, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.19% | 118,190 |
| Aug 27, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 877 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | 0.81% | 45,108 |
| Aug 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Aug 22, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Aug 21, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.10% | 26,154 |
| Aug 20, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.05% | 22,172 |
| Aug 19, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 1,772 |
| Aug 18, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| Aug 15, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| Aug 14, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.52% | 58,506 |
| Aug 13, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 278 |
| Aug 12, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.46% | 183,197 |
| Aug 11, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Aug 8, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Aug 7, 2025 | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | -0.18% | 52,943 |
| Aug 6, 2025 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | -0.40% | 6,693 |
| Aug 5, 2025 | 6.54 | 6.57 | 6.54 | 6.57 | 6.57 | 0.37% | 7,804 |
| Aug 4, 2025 | 6.53 | 6.59 | 6.53 | 6.55 | 6.55 | 1.24% | 35,859 |
| Aug 1, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.71% | 46,849 |
| Jul 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.03% | 23,600 |
| Jul 30, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Jul 29, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 2,730 |
| Jul 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 1,061 |
| Jul 25, 2025 | 6.69 | 6.72 | 6.69 | 6.72 | 6.72 | 18.17% | 6,790 |
| Jul 24, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -14.89% | 8,229 |
| Jul 23, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.77% | 21,030 |
| Jul 22, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.71% | 60,000 |
| Jul 21, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 3,250 |
| Jul 18, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Jul 17, 2025 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | 1.21% | 72,495 |
| Jul 16, 2025 | 6.56 | 6.56 | 5.68 | 6.50 | 6.50 | -1.16% | 39,276 |
| Jul 15, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.09% | 458 |
| Jul 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.09% | 439 |
| Jul 11, 2025 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | -1.10% | 54,625 |
| Jul 10, 2025 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 0.67% | 8,513 |