Market data

Select a section

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

(CSP1)
Sector: n/a
52,287.00p
637.00p 1.23
Last updated: 17:10:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 51,836.00p 52,317.00p 51,750.00p 52,287.00p 12,711
16/01/2025 51,933.00p 52,085.00p 51,538.00p 51,423.00p 6,222
15/01/2025 50,709.00p 51,459.00p 50,671.00p 51,423.00p 7,678
14/01/2025 50,909.00p 51,228.75p 50,649.00p 50,750.00p 11,610
13/01/2025 50,712.00p 50,726.44p 50,429.60p 50,530.50p 12,491
10/01/2025 50,971.00p 51,078.00p 50,407.00p 50,573.00p 11,840
09/01/2025 51,003.00p 51,159.15p 50,801.00p 50,882.00p 4,195
08/01/2025 50,377.00p 51,485.00p 50,286.00p 50,709.50p 10,288
07/01/2025 50,508.00p 50,751.00p 50,351.00p 50,478.00p 10,687
06/01/2025 50,704.00p 51,946.00p 49,669.00p 50,971.50p 13,940
03/01/2025 50,345.00p 51,578.00p 50,247.00p 50,611.00p 11,849
02/01/2025 50,106.00p 51,745.00p 49,412.00p 50,570.00p 9,444
01/01/2025 49,868.00p 50,196.00p 49,850.00p 50,164.50p 1,982
31/12/2024 49,868.00p 50,196.00p 49,850.00p 50,164.50p 1,982
30/12/2024 50,201.00p 50,340.00p 49,630.00p 50,083.00p 12,326
27/12/2024 50,971.00p 51,053.00p 50,143.00p 50,311.00p 8,461
26/12/2024 50,588.00p 50,652.20p 50,491.00p 50,535.50p 1,950
25/12/2024 50,588.00p 50,652.20p 50,491.00p 50,535.50p 1,950
24/12/2024 50,588.00p 50,652.20p 50,491.00p 50,535.50p 1,950
23/12/2024 50,330.00p 50,365.00p 49,988.35p 50,287.00p 6,490
20/12/2024 49,671.00p 50,197.00p 49,158.00p 50,197.00p 12,898
19/12/2024 49,568.00p 49,989.00p 49,334.00p 49,941.00p 13,324
18/12/2024 50,643.00p 50,726.00p 50,457.84p 50,639.00p 4,172
17/12/2024 50,576.00p 50,694.00p 50,378.06p 50,486.00p 7,465
16/12/2024 50,818.00p 50,900.00p 50,686.00p 50,720.00p 5,958
13/12/2024 50,931.00p 50,986.00p 50,697.72p 50,767.50p 3,677
12/12/2024 50,478.00p 50,818.00p 50,457.00p 50,730.00p 7,557
11/12/2024 50,279.00p 50,590.00p 50,220.10p 50,580.00p 7,737
10/12/2024 50,356.00p 50,496.00p 50,266.00p 50,339.00p 11,068
09/12/2024 50,617.00p 50,647.00p 50,170.00p 50,314.00p 5,479
06/12/2024 50,444.00p 50,757.00p 50,365.00p 50,633.00p 5,953
05/12/2024 50,642.00p 50,723.28p 50,500.00p 50,582.00p 4,291
04/12/2024 50,628.00p 50,860.00p 50,400.00p 50,618.50p 7,625
03/12/2024 50,623.00p 50,708.00p 50,488.50p 50,594.50p 8,905
02/12/2024 50,344.00p 50,757.75p 50,204.00p 50,640.50p 10,148
29/11/2024 50,085.00p 50,333.00p 50,072.28p 50,332.00p 7,327
28/11/2024 50,317.00p 50,334.00p 50,233.00p 50,274.50p 5,128
27/11/2024 50,638.00p 50,648.07p 50,100.00p 50,150.50p 42,418
26/11/2024 50,514.00p 50,728.00p 50,374.02p 50,718.00p 10,183
25/11/2024 50,499.00p 50,658.00p 50,383.00p 50,539.00p 12,905
22/11/2024 50,164.00p 50,542.00p 50,070.13p 49,975.00p 8,214
21/11/2024 49,461.00p 49,975.00p 49,376.00p 49,975.00p 13,658
20/11/2024 49,486.00p 49,620.00p 49,052.00p 49,237.00p 7,326
19/11/2024 49,349.00p 49,380.00p 48,943.44p 49,380.00p 11,528
18/11/2024 49,330.00p 49,445.00p 49,180.42p 49,445.00p 32,852
15/11/2024 49,491.00p 49,591.00p 49,244.00p 49,822.50p 35,279
14/11/2024 49,972.00p 50,279.93p 49,756.25p 49,822.50p 12,511
13/11/2024 49,645.00p 49,917.00p 49,554.00p 49,916.00p 21,363
12/11/2024 49,583.00p 49,760.00p 49,466.00p 49,755.00p 18,166
11/11/2024 49,365.00p 49,553.00p 49,336.00p 49,450.00p 16,280
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

Market data

Select a section