Ishares III S&P 500 Eql Wght Uct Etf Usd Acc
(EWSX)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$6.32
|
$6.39
|
$6.31
|
$6.38
|
460,751
|
|
10/10/2024
|
$6.34
|
$6.40
|
$6.32
|
$6.33
|
348,002
|
|
09/10/2024
|
$6.28
|
$6.34
|
$6.28
|
$6.34
|
56,877
|
|
08/10/2024
|
$6.27
|
$6.45
|
$6.27
|
$6.30
|
138,197
|
|
07/10/2024
|
$6.32
|
$6.35
|
$6.30
|
$6.30
|
74,056
|
|
04/10/2024
|
$6.29
|
$6.35
|
$6.27
|
$6.30
|
172,110
|
|
03/10/2024
|
$6.29
|
$6.32
|
$6.27
|
$6.29
|
36,877
|
|
02/10/2024
|
$6.31
|
$6.36
|
$6.28
|
$6.32
|
174,278
|
|
01/10/2024
|
$6.35
|
$6.37
|
$6.29
|
$6.33
|
611,177
|
|
30/09/2024
|
$6.35
|
$6.37
|
$6.32
|
$6.34
|
287,786
|
|
27/09/2024
|
$6.33
|
$6.39
|
$6.33
|
$6.38
|
1,193,340
|
|
26/09/2024
|
$6.32
|
$6.34
|
$6.29
|
$6.32
|
162,217
|
|
25/09/2024
|
$6.31
|
$6.34
|
$6.29
|
$6.29
|
114,244
|
|
24/09/2024
|
$6.32
|
$6.33
|
$6.31
|
$6.32
|
49,305
|
|
23/09/2024
|
$6.28
|
$6.30
|
$6.27
|
$6.30
|
208,611
|
|
20/09/2024
|
$6.29
|
$6.30
|
$6.24
|
$6.25
|
161,703
|
|
19/09/2024
|
$6.28
|
$6.41
|
$6.28
|
$6.24
|
1,042,493
|
|
18/09/2024
|
$6.25
|
$6.26
|
$6.23
|
$6.24
|
2,850,081
|
|
17/09/2024
|
$6.22
|
$6.28
|
$6.22
|
$6.27
|
69,502
|
|
16/09/2024
|
$6.20
|
$6.24
|
$6.20
|
$6.20
|
35,569
|
|
13/09/2024
|
$6.14
|
$6.19
|
$6.14
|
$6.09
|
49,976
|
|
12/09/2024
|
$6.10
|
$6.13
|
$6.06
|
$6.09
|
157,584
|
|
11/09/2024
|
$6.07
|
$6.09
|
$5.97
|
$6.00
|
61,449
|
|
10/09/2024
|
$6.09
|
$6.09
|
$6.07
|
$6.08
|
67,151
|
|
09/09/2024
|
$6.05
|
$6.09
|
$6.04
|
$6.07
|
502,478
|
|
06/09/2024
|
$6.09
|
$6.12
|
$6.04
|
$6.04
|
27,643
|
|
05/09/2024
|
$6.13
|
$6.14
|
$6.08
|
$6.08
|
92,809
|
|
04/09/2024
|
$6.13
|
$6.18
|
$6.13
|
$6.14
|
1,044,012
|
|
03/09/2024
|
$6.22
|
$6.22
|
$6.16
|
$6.17
|
42,581
|
|
02/09/2024
|
$6.20
|
$6.22
|
$6.20
|
$6.17
|
135,521
|
|
30/08/2024
|
$6.19
|
$6.20
|
$6.17
|
$6.17
|
65,733
|
|
29/08/2024
|
$6.16
|
$6.20
|
$6.13
|
$6.19
|
110,447
|
|
28/08/2024
|
$6.17
|
$6.18
|
$6.15
|
$6.16
|
219,250
|
|
27/08/2024
|
$6.17
|
$6.17
|
$6.15
|
$6.15
|
53,287
|
|
26/08/2024
|
$6.11
|
$6.13
|
$6.09
|
$6.09
|
110,919
|
|
23/08/2024
|
$6.11
|
$6.13
|
$6.09
|
$6.09
|
110,919
|
|
22/08/2024
|
$6.11
|
$6.13
|
$6.09
|
$6.09
|
110,919
|
|
21/08/2024
|
$6.06
|
$6.09
|
$6.06
|
$6.09
|
107,163
|
|
20/08/2024
|
$6.09
|
$6.10
|
$6.02
|
$6.07
|
110,432
|
|
19/08/2024
|
$6.04
|
$6.07
|
$6.04
|
$6.07
|
73,300
|
|
16/08/2024
|
$6.04
|
$6.04
|
$6.02
|
$6.02
|
48,724
|
|
15/08/2024
|
$5.96
|
$6.02
|
$5.94
|
$6.02
|
156,330
|
|
14/08/2024
|
$5.94
|
$5.95
|
$5.87
|
$5.94
|
375,361
|
|
13/08/2024
|
$5.87
|
$5.90
|
$5.86
|
$5.90
|
28,522
|
|
12/08/2024
|
$5.89
|
$6.15
|
$5.86
|
$5.86
|
84,582
|
|
09/08/2024
|
$5.90
|
$5.91
|
$5.84
|
$5.88
|
138,282
|
|
08/08/2024
|
$5.75
|
$5.86
|
$5.74
|
$5.86
|
80,000
|
|
07/08/2024
|
$5.84
|
$5.90
|
$5.84
|
$5.89
|
38,099
|
|
06/08/2024
|
$5.81
|
$5.86
|
$5.77
|
$5.82
|
332,037
|
|
05/08/2024
|
$5.87
|
$5.92
|
$5.73
|
$5.79
|
255,241
|
|
02/08/2024
|
$5.95
|
$6.05
|
$5.84
|
$5.84
|
154,446
|
|
01/08/2024
|
$6.07
|
$6.11
|
$6.00
|
$6.00
|
346,374
|
|
31/07/2024
|
$6.08
|
$6.10
|
$6.08
|
$6.09
|
46,878
|
|
30/07/2024
|
$6.03
|
$6.05
|
$6.01
|
$6.03
|
2,735,110
|
|
29/07/2024
|
$6.02
|
$6.04
|
$5.99
|
$5.99
|
408,721
|
|
26/07/2024
|
$5.94
|
$6.00
|
$5.94
|
$5.96
|
46,581
|
|
25/07/2024
|
$5.91
|
$5.97
|
$5.91
|
$5.96
|
115,142
|
|
24/07/2024
|
$5.97
|
$6.01
|
$5.94
|
$5.94
|
106,217
|
|
23/07/2024
|
$6.00
|
$6.01
|
$5.98
|
$5.99
|
245,277
|
|
22/07/2024
|
$5.96
|
$6.01
|
$5.94
|
$5.98
|
1,479,284
|
|
19/07/2024
|
$6.00
|
$6.02
|
$5.95
|
$5.95
|
1,593,300
|
|
18/07/2024
|
$6.06
|
$6.10
|
$6.00
|
$6.06
|
1,707,480
|
|
17/07/2024
|
$6.08
|
$6.16
|
$6.04
|
$6.07
|
2,445,156
|
|
16/07/2024
|
$5.96
|
$6.04
|
$5.96
|
$6.04
|
133,554
|
|
15/07/2024
|
$6.01
|
$6.01
|
$5.96
|
$5.98
|
60,185
|
|
12/07/2024
|
$5.94
|
$5.97
|
$5.94
|
$5.97
|
3,686,043
|
|
11/07/2024
|
$5.88
|
$5.92
|
$5.85
|
$5.91
|
149,662
|
|
10/07/2024
|
$5.80
|
$5.81
|
$5.78
|
$5.80
|
17,253
|
|
09/07/2024
|
$5.81
|
$5.81
|
$5.78
|
$5.79
|
8,742
|
|
08/07/2024
|
$5.79
|
$5.82
|
$5.79
|
$5.80
|
163,367
|
|
05/07/2024
|
$5.81
|
$5.82
|
$5.76
|
$5.77
|
153,456
|
|
04/07/2024
|
$5.81
|
$5.81
|
$5.79
|
$5.79
|
22,694
|
|
03/07/2024
|
$5.79
|
$5.83
|
$5.79
|
$5.79
|
105,843
|
|
02/07/2024
|
$5.76
|
$5.78
|
$5.74
|
$5.77
|
123,431
|
|
01/07/2024
|
$5.82
|
$5.84
|
$5.77
|
$5.77
|
2,253
|
|
28/06/2024
|
$5.83
|
$5.85
|
$5.81
|
$5.82
|
32,038
|
|
27/06/2024
|
$5.81
|
$5.81
|
$5.79
|
$5.80
|
60,518
|
|
26/06/2024
|
$5.82
|
$5.83
|
$5.79
|
$5.79
|
16,041
|
|
25/06/2024
|
$5.86
|
$5.89
|
$5.82
|
$5.82
|
30,026
|
|
24/06/2024
|
$5.85
|
$5.89
|
$5.84
|
$5.88
|
2,524
|
|
21/06/2024
|
$5.83
|
$5.85
|
$5.81
|
$5.82
|
17,681
|
|
20/06/2024
|
$5.82
|
$5.85
|
$5.82
|
$5.83
|
27,389
|
|
19/06/2024
|
$5.82
|
$5.87
|
$5.81
|
$5.81
|
6,937
|
|
18/06/2024
|
$5.80
|
$5.82
|
$5.78
|
$5.82
|
211,874
|
|
17/06/2024
|
$5.77
|
$5.79
|
$5.73
|
$5.77
|
11,346
|
|
14/06/2024
|
$5.79
|
$5.79
|
$5.73
|
$5.75
|
53,800
|
|
13/06/2024
|
$5.81
|
$5.82
|
$5.78
|
$5.78
|
6,733
|
|
12/06/2024
|
$5.80
|
$5.86
|
$5.80
|
$5.84
|
919,646
|
|
11/06/2024
|
$5.82
|
$5.82
|
$5.75
|
$5.78
|
5,191
|
|
10/06/2024
|
$5.78
|
$5.79
|
$5.75
|
$5.79
|
20,720
|
|
07/06/2024
|
$5.79
|
$5.86
|
$5.79
|
$5.81
|
34,163
|
|
06/06/2024
|
$5.82
|
$5.84
|
$5.82
|
$5.82
|
4,777
|
|
05/06/2024
|
$5.80
|
$5.81
|
$5.75
|
$5.81
|
7,344
|
|
04/06/2024
|
$5.80
|
$5.85
|
$5.76
|
$5.78
|
85,689
|
|
03/06/2024
|
$5.86
|
$5.97
|
$5.80
|
$5.80
|
40,104
|
|
31/05/2024
|
$5.76
|
$5.80
|
$5.75
|
$5.77
|
32,025
|
|
30/05/2024
|
$5.73
|
$5.76
|
$5.72
|
$5.76
|
32,140
|
|
29/05/2024
|
$5.77
|
$5.80
|
$5.74
|
$5.74
|
89,690
|
|
28/05/2024
|
$5.86
|
$5.86
|
$5.82
|
$5.83
|
31,634
|
|
27/05/2024
|
$5.83
|
$5.97
|
$5.83
|
$5.85
|
8
|
|
24/05/2024
|
$5.83
|
$5.86
|
$5.82
|
$5.85
|
26,786
|
|
23/05/2024
|
$5.90
|
$5.92
|
$5.85
|
$5.85
|
6,163
|
|
22/05/2024
|
$5.90
|
$5.92
|
$5.90
|
$5.91
|
5,644
|
|
21/05/2024
|
$5.91
|
$5.97
|
$5.88
|
$5.91
|
263,560
|
|
20/05/2024
|
$5.93
|
$5.94
|
$5.92
|
$5.94
|
22,886
|
|
17/05/2024
|
$5.91
|
$5.92
|
$5.87
|
$5.91
|
107,942
|
|
16/05/2024
|
$5.92
|
$5.94
|
$5.92
|
$5.93
|
1,657
|
|
15/05/2024
|
$5.89
|
$5.97
|
$5.88
|
$5.91
|
13,145
|
|
14/05/2024
|
$5.86
|
$5.87
|
$5.85
|
$5.86
|
276,883
|
|
13/05/2024
|
$5.87
|
$5.89
|
$5.86
|
$5.86
|
26,095
|
|
10/05/2024
|
$5.87
|
$5.87
|
$5.85
|
$5.85
|
17,182
|