Ishares III S&P 500 Eql Wght Uct Etf Usd Acc
(EWSX)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$5.72
|
$5.76
|
$5.02
|
$5.66
|
136,119
|
|
10/04/2025
|
$5.85
|
$5.91
|
$5.68
|
$5.68
|
377,168
|
|
09/04/2025
|
$5.45
|
$5.50
|
$5.37
|
$5.43
|
254,662
|
|
08/04/2025
|
$5.66
|
$5.90
|
$5.64
|
$5.66
|
265,201
|
|
07/04/2025
|
$5.41
|
$5.74
|
$5.36
|
$5.53
|
1,424,421
|
|
04/04/2025
|
$5.92
|
$5.96
|
$5.69
|
$5.71
|
542,204
|
|
03/04/2025
|
$6.07
|
$6.11
|
$5.98
|
$6.01
|
184,395
|
|
02/04/2025
|
$6.19
|
$6.23
|
$6.12
|
$6.23
|
169,273
|
|
01/04/2025
|
$6.18
|
$6.20
|
$6.12
|
$6.19
|
930,845
|
|
31/03/2025
|
$6.10
|
$6.14
|
$6.09
|
$6.14
|
114,381
|
|
28/03/2025
|
$6.23
|
$6.24
|
$6.15
|
$6.15
|
270,676
|
|
27/03/2025
|
$6.27
|
$6.28
|
$6.21
|
$6.24
|
242,802
|
|
26/03/2025
|
$6.25
|
$6.30
|
$6.25
|
$6.26
|
241,385
|
|
25/03/2025
|
$6.27
|
$6.29
|
$6.26
|
$6.26
|
779,162
|
|
24/03/2025
|
$6.24
|
$6.28
|
$6.23
|
$6.27
|
254,825
|
|
21/03/2025
|
$6.20
|
$6.50
|
$6.13
|
$6.18
|
566,751
|
|
20/03/2025
|
$6.25
|
$6.27
|
$6.20
|
$6.22
|
401,864
|
|
19/03/2025
|
$6.19
|
$6.22
|
$6.18
|
$6.22
|
478,038
|
|
18/03/2025
|
$6.21
|
$6.23
|
$6.17
|
$6.19
|
1,472,844
|
|
17/03/2025
|
$6.11
|
$6.21
|
$6.10
|
$6.20
|
279,218
|
|
14/03/2025
|
$6.06
|
$6.13
|
$6.06
|
$6.11
|
863,064
|
|
13/03/2025
|
$6.08
|
$6.10
|
$6.04
|
$6.04
|
318,297
|
|
12/03/2025
|
$6.14
|
$6.19
|
$6.06
|
$6.10
|
907,097
|
|
11/03/2025
|
$6.22
|
$6.28
|
$6.10
|
$6.11
|
2,735,890
|
|
10/03/2025
|
$6.26
|
$6.29
|
$6.22
|
$6.25
|
1,485,937
|
|
07/03/2025
|
$6.24
|
$6.26
|
$6.20
|
$6.20
|
1,615,643
|
|
06/03/2025
|
$6.28
|
$6.50
|
$6.22
|
$6.28
|
578,755
|
|
05/03/2025
|
$6.27
|
$6.31
|
$6.21
|
$6.21
|
1,186,125
|
|
04/03/2025
|
$6.35
|
$6.36
|
$6.22
|
$6.23
|
564,387
|
|
03/03/2025
|
$6.42
|
$6.45
|
$6.41
|
$6.42
|
159,084
|
|
28/02/2025
|
$6.34
|
$6.38
|
$6.34
|
$6.36
|
1,218,572
|
|
27/02/2025
|
$6.43
|
$6.44
|
$6.38
|
$6.41
|
519,384
|
|
26/02/2025
|
$6.44
|
$6.45
|
$6.43
|
$6.44
|
200,315
|
|
25/02/2025
|
$6.40
|
$6.43
|
$6.37
|
$6.38
|
628,361
|
|
24/02/2025
|
$6.41
|
$6.45
|
$6.37
|
$6.42
|
2,941,267
|
|
21/02/2025
|
$6.49
|
$6.50
|
$6.44
|
$6.45
|
2,128,126
|
|
20/02/2025
|
$6.49
|
$6.51
|
$6.45
|
$6.45
|
222,822
|
|
19/02/2025
|
$6.49
|
$6.51
|
$6.46
|
$6.49
|
552,554
|
|
18/02/2025
|
$6.46
|
$6.48
|
$6.44
|
$6.47
|
5,108,985
|
|
17/02/2025
|
$6.45
|
$6.47
|
$6.43
|
$6.45
|
319,664
|
|
14/02/2025
|
$6.46
|
$6.48
|
$6.43
|
$6.45
|
331,837
|
|
13/02/2025
|
$6.40
|
$6.43
|
$6.38
|
$6.42
|
1,461,087
|
|
12/02/2025
|
$6.43
|
$6.48
|
$6.36
|
$6.37
|
1,536,437
|
|
11/02/2025
|
$6.43
|
$6.44
|
$6.40
|
$6.42
|
454,404
|
|
10/02/2025
|
$6.43
|
$6.47
|
$6.41
|
$6.41
|
614,339
|
|
07/02/2025
|
$6.45
|
$6.52
|
$6.41
|
$6.41
|
1,420,103
|
|
06/02/2025
|
$6.47
|
$6.51
|
$6.45
|
$6.43
|
3,744,077
|
|
05/02/2025
|
$6.42
|
$6.48
|
$6.40
|
$6.43
|
695,669
|
|
04/02/2025
|
$6.41
|
$6.44
|
$6.39
|
$6.42
|
248,411
|
|
03/02/2025
|
$6.37
|
$6.55
|
$6.33
|
$6.42
|
467,563
|
|
31/01/2025
|
$6.51
|
$6.51
|
$6.49
|
$6.51
|
89,232
|
|
30/01/2025
|
$6.48
|
$6.50
|
$6.46
|
$6.50
|
294,278
|
|
29/01/2025
|
$6.46
|
$6.47
|
$6.44
|
$6.46
|
1,955,920
|
|
28/01/2025
|
$6.47
|
$6.50
|
$6.45
|
$6.45
|
385,464
|
|
27/01/2025
|
$6.45
|
$6.50
|
$6.43
|
$6.46
|
482,772
|
|
24/01/2025
|
$6.50
|
$6.50
|
$6.47
|
$6.50
|
239,311
|
|
23/01/2025
|
$6.46
|
$6.48
|
$6.44
|
$6.47
|
201,492
|
|
22/01/2025
|
$6.48
|
$6.50
|
$6.46
|
$6.48
|
325,467
|
|
21/01/2025
|
$6.43
|
$6.48
|
$6.43
|
$6.48
|
500,584
|
|
20/01/2025
|
$6.41
|
$6.45
|
$6.40
|
$6.43
|
82,167
|
|
17/01/2025
|
$6.40
|
$6.43
|
$6.39
|
$6.42
|
853,409
|
|
16/01/2025
|
$6.33
|
$6.36
|
$6.32
|
$6.31
|
172,630
|
|
15/01/2025
|
$6.27
|
$6.39
|
$6.27
|
$6.31
|
769,820
|
|
14/01/2025
|
$6.24
|
$6.28
|
$6.23
|
$6.24
|
247,197
|
|
13/01/2025
|
$6.14
|
$6.19
|
$6.13
|
$6.18
|
220,782
|
|
10/01/2025
|
$6.24
|
$6.27
|
$6.17
|
$6.17
|
2,809,529
|
|
09/01/2025
|
$6.25
|
$6.28
|
$6.23
|
$6.25
|
43,199
|
|
08/01/2025
|
$6.24
|
$6.28
|
$6.20
|
$6.24
|
557,663
|
|
07/01/2025
|
$6.27
|
$6.31
|
$6.27
|
$6.28
|
114,248
|
|
06/01/2025
|
$6.28
|
$6.35
|
$6.27
|
$6.32
|
505,605
|
|
03/01/2025
|
$6.24
|
$6.25
|
$6.21
|
$6.25
|
116,766
|
|
02/01/2025
|
$6.27
|
$6.29
|
$6.24
|
$6.25
|
80,900
|
|
01/01/2025
|
$6.23
|
$6.25
|
$6.23
|
$6.25
|
11,237
|
|
31/12/2024
|
$6.23
|
$6.25
|
$6.23
|
$6.25
|
11,237
|
|
30/12/2024
|
$6.27
|
$6.30
|
$6.18
|
$6.22
|
40,948
|
|
27/12/2024
|
$6.33
|
$6.34
|
$6.29
|
$6.29
|
278,074
|
|
26/12/2024
|
$6.29
|
$6.29
|
$6.28
|
$6.28
|
2,145,124
|
|
25/12/2024
|
$6.29
|
$6.29
|
$6.28
|
$6.28
|
2,145,124
|
|
24/12/2024
|
$6.29
|
$6.29
|
$6.28
|
$6.28
|
2,145,124
|
|
23/12/2024
|
$6.27
|
$6.30
|
$6.22
|
$6.27
|
241,744
|
|
20/12/2024
|
$6.18
|
$6.30
|
$6.13
|
$6.27
|
598,310
|
|
19/12/2024
|
$6.21
|
$6.25
|
$6.18
|
$6.21
|
453,178
|
|
18/12/2024
|
$6.40
|
$6.47
|
$6.39
|
$6.39
|
142,860
|
|
17/12/2024
|
$6.43
|
$6.47
|
$6.40
|
$6.40
|
582,797
|
|
16/12/2024
|
$6.46
|
$6.48
|
$6.45
|
$6.47
|
811,497
|
|
13/12/2024
|
$6.50
|
$6.51
|
$6.45
|
$6.47
|
794,685
|
|
12/12/2024
|
$6.50
|
$6.52
|
$6.49
|
$6.51
|
167,924
|
|
11/12/2024
|
$6.50
|
$6.53
|
$6.50
|
$6.51
|
135,486
|
|
10/12/2024
|
$6.55
|
$6.57
|
$6.49
|
$6.53
|
118,722
|
|
09/12/2024
|
$6.58
|
$6.61
|
$6.56
|
$6.56
|
297,337
|
|
06/12/2024
|
$6.58
|
$6.60
|
$6.57
|
$6.58
|
129,521
|
|
05/12/2024
|
$6.61
|
$6.65
|
$6.59
|
$6.59
|
262,115
|
|
04/12/2024
|
$6.61
|
$6.62
|
$6.59
|
$6.61
|
586,843
|
|
03/12/2024
|
$6.64
|
$6.66
|
$6.61
|
$6.61
|
774,549
|
|
02/12/2024
|
$6.65
|
$6.67
|
$6.62
|
$6.64
|
98,755
|
|
29/11/2024
|
$6.65
|
$6.67
|
$6.64
|
$6.66
|
327,115
|
|
28/11/2024
|
$6.63
|
$6.66
|
$6.63
|
$6.65
|
83,819
|
|
27/11/2024
|
$6.65
|
$6.68
|
$6.64
|
$6.64
|
249,753
|
|
26/11/2024
|
$6.64
|
$6.66
|
$6.61
|
$6.62
|
1,024,927
|
|
25/11/2024
|
$6.62
|
$6.67
|
$6.61
|
$6.65
|
1,561,082
|
|
22/11/2024
|
$6.54
|
$6.60
|
$6.52
|
$6.52
|
375,614
|
|
21/11/2024
|
$6.45
|
$6.53
|
$6.44
|
$6.52
|
588,670
|
|
20/11/2024
|
$6.44
|
$6.52
|
$6.40
|
$6.40
|
411,184
|
|
19/11/2024
|
$6.46
|
$6.46
|
$6.37
|
$6.43
|
1,159,172
|
|
18/11/2024
|
$6.42
|
$6.48
|
$6.41
|
$6.45
|
282,809
|
|
15/11/2024
|
$6.44
|
$6.47
|
$6.42
|
$6.51
|
86,798
|
|
14/11/2024
|
$6.54
|
$6.54
|
$6.51
|
$6.51
|
171,443
|
|
13/11/2024
|
$6.50
|
$6.55
|
$6.49
|
$6.54
|
1,302,084
|
|
12/11/2024
|
$6.57
|
$6.58
|
$6.52
|
$6.58
|
142,043
|
|
11/11/2024
|
$6.56
|
$6.59
|
$6.55
|
$6.58
|
51,334
|
|
08/11/2024
|
$6.49
|
$6.53
|
$6.49
|
$6.53
|
203,951
|
|
07/11/2024
|
$6.49
|
$6.55
|
$6.49
|
$6.50
|
371,279
|
|
06/11/2024
|
$6.48
|
$6.54
|
$6.44
|
$6.46
|
986,017
|
|
05/11/2024
|
$6.28
|
$6.33
|
$6.26
|
$6.31
|
238,825
|
|
04/11/2024
|
$6.26
|
$6.30
|
$6.25
|
$6.29
|
336,284
|
|
01/11/2024
|
$6.26
|
$6.31
|
$6.25
|
$6.28
|
693,342
|
|
31/10/2024
|
$6.32
|
$6.33
|
$6.27
|
$6.28
|
83,476
|
|
30/10/2024
|
$6.32
|
$6.35
|
$6.31
|
$6.34
|
25,328
|
|
29/10/2024
|
$6.36
|
$6.37
|
$6.32
|
$6.35
|
123,831
|
|
28/10/2024
|
$6.36
|
$6.37
|
$6.34
|
$6.36
|
130,057
|
|
25/10/2024
|
$6.36
|
$6.39
|
$6.36
|
$6.36
|
116,777
|
|
24/10/2024
|
$6.36
|
$6.37
|
$6.35
|
$6.34
|
130,287
|
|
23/10/2024
|
$6.37
|
$6.41
|
$6.35
|
$6.34
|
136,705
|
|
22/10/2024
|
$6.38
|
$6.40
|
$6.34
|
$6.36
|
42,353
|
|
21/10/2024
|
$6.45
|
$6.47
|
$6.39
|
$6.39
|
1,385,287
|
|
18/10/2024
|
$6.43
|
$6.46
|
$6.41
|
$6.43
|
107,088
|
|
17/10/2024
|
$6.43
|
$6.47
|
$6.43
|
$6.43
|
331,107
|
|
16/10/2024
|
$6.39
|
$6.45
|
$6.39
|
$6.43
|
185,397
|
|
15/10/2024
|
$6.44
|
$6.46
|
$6.43
|
$6.45
|
84,442
|
|
14/10/2024
|
$6.39
|
$6.42
|
$6.37
|
$6.41
|
55,138
|