Market data

Select a section

IShares VII IShrs Core S&P 500 Ucits ETF USD (Acc)

(CSP1)
Sector: n/a
49,144.00p
502.50p 1.03
Last updated: 17:14:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 48,845.00p 49,144.00p 48,699.00p 49,144.00p 12,869
07/11/2024 48,604.00p 48,768.00p 48,497.39p 48,641.50p 16,578
06/11/2024 48,435.00p 48,778.27p 48,301.99p 48,494.00p 22,444
05/11/2024 46,679.00p 46,935.00p 46,556.00p 46,935.00p 9,493
04/11/2024 46,785.00p 46,927.00p 46,628.00p 46,745.00p 13,115
01/11/2024 46,953.00p 47,107.00p 46,794.00p 47,070.00p 13,732
31/10/2024 47,043.00p 47,221.64p 46,981.00p 47,111.00p 16,962
30/10/2024 47,565.00p 47,742.00p 47,449.00p 47,553.00p 11,121
29/10/2024 47,565.00p 47,571.00p 47,245.00p 47,486.00p 18,983
28/10/2024 47,667.00p 47,740.00p 47,458.29p 47,552.50p 8,385
25/10/2024 47,478.00p 47,761.00p 47,431.56p 47,638.00p 9,582
24/10/2024 47,539.00p 47,638.00p 46,927.50p 47,488.00p 7,531
23/10/2024 47,708.00p 47,770.00p 47,462.00p 47,488.00p 25,508
22/10/2024 47,559.00p 47,672.00p 47,478.00p 47,496.00p 9,415
21/10/2024 47,602.00p 47,716.00p 47,454.00p 47,496.00p 14,895
18/10/2024 47,393.00p 47,561.59p 47,369.00p 47,549.00p 9,389
17/10/2024 47,690.00p 47,938.64p 47,598.83p 47,675.00p 9,310
16/10/2024 47,409.00p 47,439.00p 47,188.00p 47,401.00p 11,464
15/10/2024 47,529.00p 47,571.00p 47,188.30p 47,229.00p 9,599
14/10/2024 47,090.00p 47,511.00p 47,070.44p 47,414.50p 9,767
11/10/2024 46,869.00p 47,081.00p 46,703.56p 47,045.00p 7,419
10/10/2024 46,845.00p 46,950.00p 46,692.27p 46,911.00p 11,995
09/10/2024 46,430.00p 46,775.00p 46,388.00p 46,775.00p 4,378
08/10/2024 46,091.00p 46,411.25p 46,032.50p 46,405.00p 9,136
07/10/2024 46,339.00p 46,430.00p 46,201.00p 46,402.00p 7,561
04/10/2024 45,843.00p 46,532.44p 45,830.00p 46,113.00p 12,667
03/10/2024 45,787.00p 46,144.44p 45,669.56p 45,968.00p 11,538
02/10/2024 45,368.00p 45,613.53p 45,248.00p 45,591.00p 12,091
01/10/2024 45,534.00p 45,764.00p 45,238.73p 45,426.50p 21,834
30/09/2024 45,286.00p 45,543.60p 45,066.10p 45,258.00p 10,747
27/09/2024 45,359.00p 45,465.17p 45,342.00p 45,390.00p 9,438
26/09/2024 45,700.00p 45,757.00p 45,202.00p 45,202.00p 11,006
25/09/2024 45,144.00p 45,392.00p 45,119.00p 45,370.50p 10,992
24/09/2024 45,383.00p 45,410.00p 45,029.00p 45,213.50p 5,002
23/09/2024 45,414.00p 45,552.00p 45,245.00p 45,304.00p 13,685
20/09/2024 45,288.00p 45,433.48p 45,240.00p 45,307.00p 8,637
19/09/2024 45,370.00p 45,720.00p 45,323.00p 45,524.00p 27,543
18/09/2024 45,294.00p 45,294.00p 44,968.00p 45,082.00p 5,042
17/09/2024 45,162.00p 45,489.00p 45,133.00p 45,447.00p 5,882
16/09/2024 45,148.00p 45,190.56p 44,902.34p 44,995.00p 7,746
13/09/2024 45,092.00p 45,268.00p 45,054.95p 44,934.00p 5,663
12/09/2024 45,108.00p 45,144.00p 44,835.33p 44,105.00p 10,836
11/09/2024 44,280.00p 44,501.78p 43,937.20p 44,332.00p 6,523
10/09/2024 44,095.00p 44,481.00p 44,077.28p 44,332.00p 8,718
09/09/2024 43,843.00p 44,180.00p 43,843.00p 44,076.50p 11,063
06/09/2024 43,988.00p 44,268.95p 43,574.79p 43,639.00p 8,154
05/09/2024 44,312.00p 45,182.00p 44,099.00p 44,099.00p 7,383
04/09/2024 44,316.00p 45,434.00p 43,454.00p 44,453.50p 14,208
03/09/2024 45,455.00p 46,342.00p 44,001.00p 44,977.50p 4,178
02/09/2024 45,329.00p 45,452.00p 45,237.00p 45,038.50p 11,356
30/08/2024 44,970.00p 46,109.00p 44,909.00p 45,038.50p 12,900
29/08/2024 44,711.00p 46,172.00p 44,270.00p 45,216.00p 8,144
28/08/2024 44,968.00p 45,732.00p 43,990.00p 44,753.00p 6,069
27/08/2024 44,998.00p 45,772.00p 44,729.00p 44,868.50p 7,115
26/08/2024 45,380.00p 46,259.00p 44,492.00p 45,235.00p 5,736
23/08/2024 45,380.00p 46,259.00p 44,492.00p 45,235.00p 5,736
22/08/2024 45,380.00p 46,259.00p 44,492.00p 45,235.00p 5,736
21/08/2024 45,430.00p 45,542.42p 45,286.18p 45,358.50p 7,648
20/08/2024 45,617.00p 46,319.00p 44,503.00p 45,379.50p 4,853
19/08/2024 45,233.00p 46,223.00p 44,367.00p 45,401.00p 8,093
16/08/2024 45,573.00p 46,258.00p 45,162.00p 45,364.00p 11,648
15/08/2024 44,905.00p 46,296.00p 44,828.00p 45,404.00p 17,840
14/08/2024 44,731.00p 45,619.00p 44,496.00p 44,774.50p 8,074
13/08/2024 44,258.00p 44,492.00p 43,498.00p 44,474.00p 6,994
12/08/2024 44,207.00p 45,187.00p 43,462.00p 44,164.00p 7,792
09/08/2024 44,024.00p 44,971.00p 43,944.61p 44,042.00p 7,159
08/08/2024 43,254.00p 44,875.00p 42,851.00p 43,923.00p 10,946
07/08/2024 43,762.00p 45,018.00p 43,135.00p 44,096.00p 14,191
06/08/2024 43,374.00p 44,681.00p 42,412.00p 43,169.00p 27,825
05/08/2024 43,099.00p 44,025.00p 41,390.00p 43,169.00p 30,069
02/08/2024 44,741.00p 45,200.00p 43,229.00p 43,805.00p 20,048
01/08/2024 45,693.00p 45,914.00p 45,248.00p 45,458.00p 44,588
31/07/2024 45,075.00p 46,306.00p 44,444.00p 45,458.00p 7,472
30/07/2024 44,917.00p 45,918.00p 43,826.00p 44,744.50p 8,287
29/07/2024 45,036.00p 45,915.00p 43,880.00p 44,824.50p 5,858
26/07/2024 44,540.00p 45,589.00p 43,659.00p 44,682.00p 6,815
25/07/2024 44,565.00p 45,445.00p 43,396.00p 44,682.00p 9,985
24/07/2024 45,190.00p 45,211.86p 44,634.00p 44,634.50p 11,981
23/07/2024 45,387.00p 45,636.86p 45,322.00p 45,624.00p 5,500
22/07/2024 45,120.00p 45,458.52p 45,056.00p 45,234.00p 6,257
19/07/2024 45,276.00p 46,026.00p 45,059.50p 45,059.50p 12,191
18/07/2024 45,620.00p 45,875.00p 45,192.00p 45,225.50p 2,708
17/07/2024 45,849.00p 45,875.00p 45,395.00p 45,469.00p 9,553
16/07/2024 45,931.00p 46,131.53p 45,759.00p 46,005.00p 12,147
15/07/2024 45,817.00p 46,036.39p 45,777.00p 45,960.00p 6,095
12/07/2024 45,726.00p 45,943.00p 45,486.18p 45,792.00p 9,347
11/07/2024 46,232.00p 46,256.00p 45,696.00p 45,704.50p 4,212
10/07/2024 46,016.00p 46,092.00p 45,931.00p 45,970.00p 11,903
09/07/2024 45,984.00p 46,074.00p 45,794.00p 46,060.00p 6,370
08/07/2024 45,823.00p 45,854.77p 45,766.73p 45,835.50p 8,564
05/07/2024 45,785.00p 45,821.00p 45,585.00p 45,714.00p 5,490
04/07/2024 45,799.00p 46,719.00p 45,702.00p 45,730.50p 5,489
03/07/2024 45,791.00p 46,674.00p 45,548.00p 45,645.00p 11,690
02/07/2024 45,618.00p 46,511.00p 42,884.00p 45,616.00p 5,896
01/07/2024 45,577.00p 45,633.00p 42,884.00p 45,602.50p 5,730
28/06/2024 45,899.00p 46,257.00p 43,890.00p 45,913.00p 4,353
27/06/2024 45,652.00p 45,759.85p 45,602.00p 45,650.00p 4,535
26/06/2024 45,592.00p 45,687.00p 45,508.00p 45,640.00p 7,422
25/06/2024 45,336.00p 45,482.17p 42,884.00p 45,461.00p 7,248
24/06/2024 45,592.00p 45,661.00p 45,418.00p 45,571.00p 19,596
21/06/2024 45,674.00p 46,560.00p 44,779.00p 45,658.50p 6,622
20/06/2024 45,689.00p 45,977.00p 45,667.00p 45,732.00p 9,895
19/06/2024 45,532.00p 45,557.00p 45,474.00p 45,510.50p 4,041
18/06/2024 45,477.00p 45,593.00p 45,417.70p 45,508.00p 6,957
17/06/2024 45,230.00p 45,272.00p 45,111.54p 45,238.00p 8,523
14/06/2024 44,982.00p 45,202.00p 44,772.99p 45,066.00p 7,226
13/06/2024 44,838.00p 44,885.00p 44,682.00p 44,769.00p 4,925
12/06/2024 44,526.00p 44,695.76p 44,423.00p 44,659.50p 19,995
11/06/2024 44,444.00p 44,467.00p 43,574.00p 44,342.50p 5,500
10/06/2024 44,284.00p 44,374.00p 44,219.00p 44,337.00p 2,918
07/06/2024 44,173.00p 44,986.00p 44,000.00p 44,390.00p 10,927
06/06/2024 44,117.00p 44,985.00p 43,258.00p 44,131.00p 8,339
05/06/2024 43,722.00p 43,996.00p 43,675.12p 43,981.00p 11,207
04/06/2024 43,452.00p 43,570.15p 43,351.00p 43,391.00p 7,734
03/06/2024 43,840.00p 43,930.00p 43,420.54p 43,437.50p 16,778
31/05/2024 43,384.00p 44,209.00p 42,254.00p 43,147.00p 6,583
30/05/2024 43,504.00p 44,377.00p 42,658.00p 43,420.00p 4,675
29/05/2024 43,687.00p 44,585.00p 42,879.00p 43,711.00p 2,535
28/05/2024 44,051.00p 44,708.00p 42,995.00p 43,760.00p 5,584
27/05/2024 43,751.00p 43,900.00p 43,665.00p 43,867.00p 9,655
24/05/2024 43,751.00p 43,900.00p 43,665.00p 43,867.00p 9,655
23/05/2024 44,187.00p 44,274.00p 43,769.00p 44,068.00p 13,409
22/05/2024 43,953.00p 44,084.00p 43,915.00p 44,030.00p 11,591
21/05/2024 44,023.00p 44,890.00p 43,116.00p 44,007.00p 10,193
20/05/2024 44,049.00p 44,149.00p 44,022.00p 44,146.00p 5,249
17/05/2024 44,088.00p 44,944.00p 43,219.00p 43,932.00p 3,615
16/05/2024 44,151.00p 44,281.00p 44,131.00p 44,239.00p 5,342
15/05/2024 43,889.00p 44,871.00p 43,127.00p 43,985.00p 7,299
14/05/2024 43,793.00p 43,955.40p 43,585.00p 43,732.00p 6,055
13/05/2024 43,949.00p 43,984.00p 43,779.00p 43,807.00p 8,506
10/05/2024 43,876.00p 44,725.00p 43,866.01p 43,907.50p 7,866

Market data

Select a section