Ishares III S&P 500 Eql Wght Etf USD Acc

(EWSP)
Sector: n/a
505.00p
4.50p 0.90
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 502.20p 505.00p 500.50p 505.00p 369,516
07/11/2024 502.90p 505.60p 499.71p 500.50p 244,210
06/11/2024 503.00p 508.70p 499.70p 501.45p 377,505
05/11/2024 483.85p 484.95p 481.15p 484.72p 112,699
04/11/2024 481.25p 484.95p 481.20p 484.35p 150,677
01/11/2024 485.05p 486.60p 484.15p 485.10p 213,796
31/10/2024 485.70p 488.45p 485.20p 488.45p 233,564
30/10/2024 486.80p 488.80p 485.35p 487.58p 73,128
29/10/2024 491.05p 491.60p 487.00p 488.68p 471,347
28/10/2024 489.55p 490.75p 486.85p 490.05p 152,091
25/10/2024 490.50p 492.30p 489.65p 489.65p 292,654
24/10/2024 490.95p 491.60p 489.85p 490.00p 102,624
23/10/2024 490.75p 492.05p 489.55p 490.00p 842,434
22/10/2024 491.10p 492.07p 489.25p 490.30p 332,363
21/10/2024 495.45p 496.10p 491.75p 491.75p 198,803
18/10/2024 492.25p 494.30p 491.90p 493.70p 916,104
17/10/2024 495.80p 497.59p 494.45p 494.80p 1,076,081
16/10/2024 493.10p 495.05p 491.45p 494.82p 253,782
15/10/2024 493.25p 494.00p 491.05p 492.70p 187,553
14/10/2024 489.05p 491.25p 488.47p 491.00p 332,242
11/10/2024 484.30p 488.44p 482.70p 488.30p 180,848
10/10/2024 484.85p 485.95p 483.20p 485.25p 231,742
09/10/2024 480.35p 484.05p 480.25p 484.05p 101,593
08/10/2024 480.10p 481.85p 477.80p 481.00p 131,718
07/10/2024 483.25p 483.70p 481.15p 481.90p 164,402
04/10/2024 479.15p 485.20p 477.44p 480.85p 221,547
03/10/2024 478.15p 481.45p 477.60p 479.33p 115,820
02/10/2024 474.85p 476.87p 473.85p 476.55p 1,519,147
01/10/2024 475.30p 477.65p 472.92p 476.25p 594,000
30/09/2024 474.05p 476.20p 472.25p 473.05p 350,363
27/09/2024 472.35p 476.40p 471.50p 476.22p 112,823
26/09/2024 472.70p 473.80p 470.80p 470.85p 101,847
25/09/2024 471.90p 473.40p 470.00p 471.35p 64,035
24/09/2024 472.20p 473.95p 471.45p 472.10p 218,073
23/09/2024 472.00p 473.70p 471.20p 471.45p 319,897
20/09/2024 472.05p 473.80p 470.58p 470.85p 124,234
19/09/2024 473.90p 478.27p 473.70p 472.35p 12,699,637
18/09/2024 472.85p 474.45p 470.65p 472.35p 83,025
17/09/2024 471.50p 476.50p 471.00p 475.90p 58,123
16/09/2024 470.35p 471.84p 469.84p 469.85p 75,270
13/09/2024 467.65p 470.85p 466.75p 466.10p 66,220
12/09/2024 467.45p 469.10p 464.55p 460.65p 162,238
11/09/2024 464.15p 464.80p 459.00p 464.80p 223,332
10/09/2024 463.95p 466.45p 463.35p 464.80p 229,651
09/09/2024 461.80p 465.15p 461.52p 464.95p 126,663
06/09/2024 460.25p 464.94p 458.98p 459.65p 92,834
05/09/2024 466.75p 467.45p 461.97p 461.98p 101,219
04/09/2024 467.55p 468.31p 463.65p 466.95p 144,181
03/09/2024 474.15p 474.65p 469.95p 471.37p 73,493
02/09/2024 472.25p 473.55p 471.10p 469.60p 91,236
30/08/2024 469.60p 472.60p 468.99p 469.60p 99,591
29/08/2024 466.05p 470.20p 465.70p 469.90p 151,536
28/08/2024 466.05p 467.11p 465.48p 466.40p 107,320
27/08/2024 467.15p 467.85p 464.85p 464.90p 46,951
26/08/2024 466.30p 467.25p 465.20p 465.28p 27,446
23/08/2024 466.30p 467.25p 465.20p 465.28p 27,446
22/08/2024 466.30p 467.25p 465.20p 465.28p 27,446
21/08/2024 466.20p 467.15p 464.75p 465.95p 295,700
20/08/2024 468.50p 469.65p 465.45p 465.45p 396,743
19/08/2024 466.40p 467.83p 464.90p 467.82p 79,030
16/08/2024 467.90p 468.95p 465.90p 467.00p 124,419
15/08/2024 463.30p 469.85p 462.20p 467.85p 245,370
14/08/2024 462.45p 464.75p 461.03p 462.52p 2,237,397
13/08/2024 459.10p 460.10p 457.75p 459.88p 426,617
12/08/2024 462.40p 462.85p 458.80p 458.80p 90,699
09/08/2024 461.45p 463.05p 458.75p 459.98p 303,349
08/08/2024 454.10p 460.91p 452.40p 460.65p 510,092
07/08/2024 460.10p 463.68p 459.32p 462.95p 115,668
06/08/2024 454.40p 461.27p 453.70p 458.50p 323,843
05/08/2024 464.25p 470.00p 448.25p 452.55p 176,879
02/08/2024 471.05p 471.40p 452.50p 456.33p 3,450,033
01/08/2024 473.95p 476.35p 469.85p 469.85p 499,181
31/07/2024 473.80p 475.30p 471.95p 473.85p 270,820
30/07/2024 468.95p 471.69p 467.97p 469.75p 124,347
29/07/2024 468.10p 470.80p 466.40p 466.55p 138,806
26/07/2024 461.55p 466.40p 461.55p 462.95p 340,958
25/07/2024 459.50p 463.45p 457.90p 462.95p 138,972
24/07/2024 463.50p 464.00p 459.35p 460.40p 53,865
23/07/2024 463.95p 466.38p 463.45p 464.23p 31,246
22/07/2024 460.90p 463.30p 459.95p 462.60p 85,878
19/07/2024 463.95p 465.95p 460.30p 460.30p 287,708
18/07/2024 465.90p 470.14p 464.65p 467.45p 79,938
17/07/2024 463.75p 468.05p 463.41p 466.35p 249,670
16/07/2024 462.60p 466.15p 459.40p 466.10p 1,364,848
15/07/2024 460.60p 461.75p 458.40p 460.95p 205,101
12/07/2024 459.35p 460.10p 457.10p 459.82p 720,060
11/07/2024 453.60p 457.85p 452.76p 457.85p 119,577
10/07/2024 452.35p 452.85p 451.65p 451.65p 481,437
09/07/2024 453.00p 453.86p 451.25p 452.83p 121,657
08/07/2024 451.05p 452.90p 449.75p 451.65p 155,484
05/07/2024 453.00p 454.80p 450.30p 450.30p 42,429
04/07/2024 453.90p 455.25p 453.65p 453.75p 191,968
03/07/2024 456.80p 457.20p 453.50p 453.77p 51,787
02/07/2024 456.40p 457.00p 453.91p 455.25p 29,416
01/07/2024 460.00p 460.75p 455.99p 456.60p 37,912
28/06/2024 460.60p 462.40p 459.70p 460.55p 157,656
27/06/2024 459.00p 459.60p 457.88p 458.20p 68,832
26/06/2024 459.20p 459.80p 456.80p 458.50p 280,981
25/06/2024 461.70p 464.20p 458.90p 458.90p 240,856
24/06/2024 461.95p 463.96p 461.50p 463.80p 5,737
21/06/2024 460.60p 461.45p 459.85p 460.80p 56,282
20/06/2024 458.10p 460.25p 458.00p 459.45p 58,332
19/06/2024 456.75p 458.25p 456.05p 456.72p 48,663
18/06/2024 457.65p 458.30p 456.77p 458.20p 253,542
17/06/2024 455.10p 455.90p 453.45p 454.65p 31,883
14/06/2024 454.60p 456.03p 452.80p 453.75p 54,057
13/06/2024 454.60p 455.60p 452.00p 453.35p 5,609,694
12/06/2024 454.50p 455.83p 453.94p 455.12p 103,942
11/06/2024 456.25p 457.90p 452.35p 454.17p 43,862
10/06/2024 454.95p 455.75p 453.79p 454.90p 34,776
07/06/2024 454.70p 457.75p 453.71p 456.65p 52,308
06/06/2024 455.20p 456.60p 454.80p 455.67p 90,146
05/06/2024 453.45p 455.10p 452.26p 455.10p 734,496
04/06/2024 453.70p 454.10p 451.85p 451.85p 333,714
03/06/2024 459.65p 461.20p 453.50p 453.82p 113,032
31/05/2024 452.25p 454.20p 451.95p 453.30p 16,884
30/05/2024 450.95p 452.25p 450.45p 452.00p 114,782
29/05/2024 453.50p 453.95p 450.85p 451.67p 122,430
28/05/2024 458.10p 460.25p 455.95p 456.05p 117,085
27/05/2024 458.30p 459.80p 457.90p 459.35p 93,752
24/05/2024 458.30p 459.80p 457.90p 459.35p 93,752
23/05/2024 463.45p 465.00p 459.88p 460.62p 31,150
22/05/2024 463.85p 464.70p 462.80p 464.05p 315,357
21/05/2024 465.70p 466.57p 464.30p 465.30p 49,511
20/05/2024 467.50p 469.55p 463.15p 467.12p 27,571
17/05/2024 466.80p 467.95p 464.98p 464.98p 88,093
16/05/2024 467.90p 468.34p 467.15p 467.95p 281,715
15/05/2024 467.00p 468.50p 465.70p 467.05p 210,268
14/05/2024 465.85p 468.05p 464.80p 466.10p 443,095
13/05/2024 467.70p 468.55p 465.60p 467.15p 51,991
10/05/2024 465.75p 468.55p 465.75p 467.50p 184,250