Ishares III S&P 500 Eql Wght Uct Etf Usd Acc
(EWSX)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$6.83
|
$6.84
|
$6.73
|
$6.73
|
1,432,471
|
|
09/10/2025
|
$6.87
|
$7.01
|
$6.83
|
$6.83
|
203,081
|
|
08/10/2025
|
$6.85
|
$6.91
|
$6.79
|
$6.88
|
235,056
|
|
07/10/2025
|
$6.88
|
$6.90
|
$6.86
|
$6.86
|
45,505
|
|
06/10/2025
|
$6.90
|
$6.92
|
$6.87
|
$6.90
|
160,030
|
|
03/10/2025
|
$6.87
|
$6.91
|
$6.86
|
$6.89
|
73,423
|
|
02/10/2025
|
$6.85
|
$6.87
|
$6.83
|
$6.83
|
160,113
|
|
01/10/2025
|
$6.78
|
$6.83
|
$6.78
|
$6.83
|
198,627
|
|
30/09/2025
|
$6.80
|
$6.81
|
$6.78
|
$6.78
|
184,149
|
|
29/09/2025
|
$6.81
|
$6.82
|
$6.78
|
$6.79
|
200,487
|
|
26/09/2025
|
$6.73
|
$6.78
|
$6.73
|
$6.77
|
170,784
|
|
25/09/2025
|
$6.78
|
$6.79
|
$6.71
|
$6.71
|
625,889
|
|
24/09/2025
|
$6.80
|
$6.81
|
$6.78
|
$6.79
|
212,777
|
|
23/09/2025
|
$6.79
|
$6.83
|
$6.78
|
$6.81
|
232,452
|
|
22/09/2025
|
$6.76
|
$6.78
|
$6.75
|
$6.77
|
1,585,034
|
|
19/09/2025
|
$6.79
|
$6.81
|
$6.76
|
$6.76
|
883,400
|
|
18/09/2025
|
$6.77
|
$6.85
|
$6.76
|
$6.79
|
287,340
|
|
17/09/2025
|
$6.74
|
$6.80
|
$6.73
|
$6.78
|
151,742
|
|
16/09/2025
|
$6.75
|
$6.77
|
$6.73
|
$6.73
|
425,100
|
|
15/09/2025
|
$6.78
|
$6.83
|
$6.77
|
$6.77
|
95,279
|
|
12/09/2025
|
$6.80
|
$6.82
|
$6.78
|
$6.78
|
91,914
|
|
11/09/2025
|
$6.72
|
$6.80
|
$6.72
|
$6.80
|
287,692
|
|
10/09/2025
|
$6.71
|
$6.75
|
$6.71
|
$6.71
|
436,608
|
|
09/09/2025
|
$6.75
|
$6.78
|
$6.71
|
$6.73
|
197,901
|
|
08/09/2025
|
$6.75
|
$6.80
|
$6.70
|
$6.74
|
231,242
|
|
05/09/2025
|
$6.75
|
$6.79
|
$6.72
|
$6.73
|
131,242
|
|
04/09/2025
|
$6.70
|
$6.72
|
$6.67
|
$6.72
|
221,661
|
|
03/09/2025
|
$6.70
|
$6.73
|
$6.68
|
$6.68
|
105,218
|
|
02/09/2025
|
$6.76
|
$6.76
|
$6.67
|
$6.68
|
504,088
|
|
01/09/2025
|
$6.76
|
$6.81
|
$6.75
|
$6.77
|
198,875
|
|
29/08/2025
|
$6.76
|
$6.90
|
$6.75
|
$6.75
|
295,761
|
|
28/08/2025
|
$6.78
|
$6.80
|
$6.74
|
$6.74
|
1,594,685
|
|
27/08/2025
|
$6.75
|
$6.80
|
$6.74
|
$6.76
|
100,943
|
|
26/08/2025
|
$6.73
|
$6.75
|
$6.72
|
$6.73
|
278,640
|
|
25/08/2025
|
$6.67
|
$6.80
|
$6.67
|
$6.80
|
12,089
|
|
22/08/2025
|
$6.67
|
$6.80
|
$6.67
|
$6.80
|
168,292
|
|
21/08/2025
|
$6.69
|
$6.69
|
$6.66
|
$6.68
|
193,161
|
|
20/08/2025
|
$6.68
|
$6.71
|
$6.67
|
$6.68
|
314,404
|
|
19/08/2025
|
$6.65
|
$6.72
|
$6.65
|
$6.70
|
96,897
|
|
18/08/2025
|
$6.66
|
$6.78
|
$6.54
|
$6.67
|
497,220
|
|
15/08/2025
|
$6.70
|
$6.74
|
$6.66
|
$6.66
|
252,381
|
|
14/08/2025
|
$6.71
|
$6.77
|
$6.65
|
$6.66
|
115,080
|
|
13/08/2025
|
$6.64
|
$6.68
|
$6.64
|
$6.68
|
261,963
|
|
12/08/2025
|
$6.56
|
$6.62
|
$6.53
|
$6.60
|
196,861
|
|
11/08/2025
|
$6.59
|
$6.61
|
$6.55
|
$6.55
|
86,795
|
|
08/08/2025
|
$6.57
|
$6.64
|
$6.56
|
$6.56
|
178,649
|
|
07/08/2025
|
$6.56
|
$6.61
|
$6.53
|
$6.53
|
276,692
|
|
06/08/2025
|
$6.59
|
$6.60
|
$6.54
|
$6.57
|
295,333
|
|
05/08/2025
|
$6.60
|
$6.60
|
$6.54
|
$6.55
|
386,562
|
|
04/08/2025
|
$6.53
|
$6.61
|
$6.52
|
$6.57
|
161,594
|
|
01/08/2025
|
$6.55
|
$6.57
|
$6.46
|
$6.48
|
144,281
|
|
31/07/2025
|
$6.63
|
$6.64
|
$6.63
|
$6.62
|
12,966
|
|
30/07/2025
|
$6.69
|
$6.72
|
$6.67
|
$6.67
|
231,602
|
|
29/07/2025
|
$6.70
|
$6.72
|
$6.68
|
$6.68
|
38,234
|
|
28/07/2025
|
$6.75
|
$6.76
|
$6.70
|
$6.71
|
79,536
|
|
25/07/2025
|
$6.70
|
$6.73
|
$6.68
|
$6.69
|
519,386
|
|
24/07/2025
|
$6.71
|
$6.73
|
$6.70
|
$6.71
|
150,795
|
|
23/07/2025
|
$6.69
|
$6.71
|
$6.68
|
$6.69
|
136,984
|
|
22/07/2025
|
$6.59
|
$6.63
|
$6.58
|
$6.63
|
88,662
|
|
21/07/2025
|
$6.61
|
$6.63
|
$6.60
|
$6.63
|
193,186
|
|
18/07/2025
|
$6.63
|
$6.66
|
$6.60
|
$6.61
|
381,137
|
|
17/07/2025
|
$6.55
|
$6.58
|
$6.53
|
$6.58
|
840,399
|
|
16/07/2025
|
$6.51
|
$6.55
|
$6.48
|
$6.50
|
498,403
|
|
15/07/2025
|
$6.62
|
$6.63
|
$6.56
|
$6.56
|
100,345
|
|
14/07/2025
|
$6.57
|
$6.61
|
$6.56
|
$6.60
|
64,390
|
|
11/07/2025
|
$6.63
|
$6.65
|
$6.60
|
$6.61
|
185,297
|
|
10/07/2025
|
$6.61
|
$6.74
|
$6.61
|
$6.67
|
91,747
|
|
09/07/2025
|
$6.60
|
$6.63
|
$6.59
|
$6.59
|
704,513
|
|
08/07/2025
|
$6.58
|
$6.62
|
$6.58
|
$6.60
|
337,348
|
|
07/07/2025
|
$6.61
|
$6.63
|
$6.60
|
$6.60
|
292,171
|
|
04/07/2025
|
$6.60
|
$6.62
|
$6.59
|
$6.60
|
176,221
|
|
03/07/2025
|
$6.62
|
$6.76
|
$6.62
|
$6.64
|
164,711
|
|
02/07/2025
|
$6.62
|
$6.62
|
$6.57
|
$6.59
|
3,077,949
|
|
01/07/2025
|
$6.51
|
$6.59
|
$6.50
|
$6.59
|
1,591,004
|
|
30/06/2025
|
$6.51
|
$6.51
|
$6.49
|
$6.50
|
221,624
|
|
27/06/2025
|
$6.48
|
$6.50
|
$6.47
|
$6.50
|
95,293
|
|
26/06/2025
|
$6.43
|
$6.46
|
$6.42
|
$6.45
|
165,418
|
|
25/06/2025
|
$6.46
|
$6.46
|
$6.41
|
$6.41
|
203,266
|
|
24/06/2025
|
$6.45
|
$6.50
|
$6.42
|
$6.45
|
21,395
|
|
23/06/2025
|
$6.33
|
$6.45
|
$6.33
|
$6.36
|
64,871
|
|
20/06/2025
|
$6.32
|
$6.37
|
$6.31
|
$6.36
|
72,109
|
|
19/06/2025
|
$6.33
|
$6.33
|
$6.28
|
$6.28
|
186,973
|
|
18/06/2025
|
$6.35
|
$6.37
|
$6.33
|
$6.36
|
77,957
|
|
17/06/2025
|
$6.36
|
$6.38
|
$6.35
|
$6.36
|
56,699
|
|
16/06/2025
|
$6.36
|
$6.48
|
$6.36
|
$6.39
|
100,776
|
|
13/06/2025
|
$6.34
|
$6.39
|
$6.30
|
$6.38
|
298,972
|
|
12/06/2025
|
$6.36
|
$6.39
|
$6.35
|
$6.39
|
157,249
|
|
11/06/2025
|
$6.40
|
$6.44
|
$6.39
|
$6.42
|
352,134
|
|
10/06/2025
|
$6.37
|
$6.43
|
$6.37
|
$6.41
|
245,988
|
|
09/06/2025
|
$6.39
|
$6.40
|
$6.37
|
$6.38
|
101,127
|
|
06/06/2025
|
$6.36
|
$6.40
|
$6.34
|
$6.37
|
228,386
|
|
05/06/2025
|
$6.35
|
$6.38
|
$6.32
|
$6.36
|
143,538
|
|
04/06/2025
|
$6.37
|
$6.50
|
$6.35
|
$6.36
|
102,854
|
|
03/06/2025
|
$6.28
|
$6.34
|
$6.27
|
$6.34
|
71,080
|
|
02/06/2025
|
$6.27
|
$6.32
|
$6.23
|
$6.26
|
192,729
|
|
30/05/2025
|
$6.29
|
$6.34
|
$6.26
|
$6.29
|
117,095
|
|
29/05/2025
|
$6.33
|
$6.37
|
$6.28
|
$6.28
|
476,543
|
|
28/05/2025
|
$6.33
|
$6.34
|
$6.30
|
$6.30
|
203,630
|
|
27/05/2025
|
$6.30
|
$6.33
|
$6.27
|
$6.32
|
227,787
|
|
26/05/2025
|
$6.25
|
$6.30
|
$6.21
|
$6.21
|
16
|
|
23/05/2025
|
$6.25
|
$6.37
|
$6.17
|
$6.21
|
553,545
|
|
22/05/2025
|
$6.26
|
$6.30
|
$6.22
|
$6.24
|
137,813
|
|
21/05/2025
|
$6.39
|
$6.39
|
$6.34
|
$6.36
|
37,565
|
|
20/05/2025
|
$6.42
|
$6.43
|
$6.41
|
$6.42
|
194,758
|
|
19/05/2025
|
$6.35
|
$6.50
|
$6.35
|
$6.41
|
327,841
|
|
16/05/2025
|
$6.37
|
$6.40
|
$6.35
|
$6.39
|
1,241,310
|
|
15/05/2025
|
$6.30
|
$6.34
|
$6.29
|
$6.33
|
650,558
|
|
14/05/2025
|
$6.34
|
$6.35
|
$6.29
|
$6.32
|
271,048
|
|
13/05/2025
|
$6.32
|
$6.38
|
$6.32
|
$6.37
|
227,106
|
|
12/05/2025
|
$6.28
|
$6.50
|
$6.28
|
$6.30
|
781,579
|
|
09/05/2025
|
$6.16
|
$6.20
|
$6.16
|
$6.16
|
320,244
|
|
08/05/2025
|
$6.15
|
$6.19
|
$6.14
|
$6.18
|
469,700
|
|
07/05/2025
|
$6.10
|
$6.12
|
$6.08
|
$6.10
|
3,481,012
|
|
06/05/2025
|
$6.11
|
$6.16
|
$6.05
|
$6.11
|
656,189
|
|
05/05/2025
|
$6.10
|
$6.15
|
$6.05
|
$6.11
|
92,145
|
|
02/05/2025
|
$6.10
|
$6.13
|
$6.06
|
$6.11
|
152,407
|
|
01/05/2025
|
$6.04
|
$6.09
|
$6.04
|
$6.08
|
139,194
|
|
30/04/2025
|
$6.03
|
$6.04
|
$5.91
|
$5.99
|
777,717
|
|
29/04/2025
|
$5.99
|
$6.01
|
$5.97
|
$6.00
|
95,992
|
|
28/04/2025
|
$5.97
|
$6.02
|
$5.97
|
$5.98
|
142,268
|
|
25/04/2025
|
$6.00
|
$6.01
|
$5.94
|
$5.96
|
131,607
|
|
24/04/2025
|
$5.87
|
$5.98
|
$5.86
|
$5.95
|
168,623
|
|
23/04/2025
|
$5.91
|
$6.10
|
$5.90
|
$5.92
|
577,354
|
|
22/04/2025
|
$5.76
|
$5.87
|
$5.73
|
$5.82
|
248,334
|
|
21/04/2025
|
$5.81
|
$5.83
|
$5.78
|
$5.82
|
234,402
|
|
18/04/2025
|
$5.81
|
$5.83
|
$5.78
|
$5.82
|
234,402
|
|
17/04/2025
|
$5.81
|
$5.83
|
$5.78
|
$5.82
|
234,402
|
|
16/04/2025
|
$5.80
|
$5.86
|
$5.75
|
$5.86
|
758,345
|
|
15/04/2025
|
$5.88
|
$5.90
|
$5.84
|
$5.87
|
98,900
|
|
14/04/2025
|
$5.81
|
$5.88
|
$5.80
|
$5.86
|
559,971
|
|
11/04/2025
|
$5.72
|
$5.76
|
$5.02
|
$5.66
|
136,119
|