Market data

Select a section

iShares VII iSh S&P500 UCITS ETF GBP-H Dist

(GSPX)
Sector: n/a
1,011.60p
-0.40p -0.04
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 1,011.80p 1,014.20p 1,008.00p 1,012.00p 91,757
16/06/2025 1,011.40p 1,018.80p 1,009.20p 1,017.20p 104,439
13/06/2025 1,004.00p 1,012.26p 1,002.80p 1,012.20p 286,602
12/06/2025 1,012.40p 1,017.80p 1,007.20p 1,015.60p 143,905
11/06/2025 1,013.20p 1,022.00p 1,012.80p 1,018.00p 476,692
10/06/2025 1,009.80p 1,014.03p 1,008.20p 1,011.40p 132,530
09/06/2025 1,009.20p 1,012.40p 1,008.60p 1,009.80p 149,880
06/06/2025 1,004.40p 1,012.60p 1,002.40p 1,008.80p 95,817
05/06/2025 1,004.60p 1,011.20p 998.70p 1,009.10p 206,854
04/06/2025 1,005.00p 1,008.00p 1,003.80p 1,006.60p 77,641
03/06/2025 995.70p 1,003.20p 992.80p 1,002.70p 103,472
02/06/2025 988.00p 994.50p 983.10p 991.90p 339,392
30/05/2025 992.10p 995.10p 987.50p 991.70p 97,394
29/05/2025 1,005.80p 1,009.00p 992.20p 995.85p 84,804
28/05/2025 994.90p 1,000.00p 992.60p 993.90p 105,599
27/05/2025 987.30p 995.40p 983.20p 993.10p 199,918
26/05/2025 982.10p 985.70p 964.60p 975.20p 149,010
23/05/2025 982.10p 985.70p 964.60p 975.20p 149,010
22/05/2025 985.00p 991.50p 978.20p 982.30p 150,065
21/05/2025 993.80p 998.90p 990.00p 997.70p 56,033
20/05/2025 1,000.40p 1,002.40p 997.90p 1,000.20p 158,457
19/05/2025 991.00p 1,001.00p 987.60p 998.85p 118,879
16/05/2025 994.40p 999.90p 992.60p 997.10p 62,096
15/05/2025 988.20p 993.50p 984.10p 992.60p 153,671
14/05/2025 991.40p 993.60p 987.80p 991.90p 156,391
13/05/2025 979.70p 991.90p 978.20p 991.50p 212,993
12/05/2025 970.10p 983.50p 969.40p 976.90p 490,080
09/05/2025 953.30p 958.60p 948.00p 951.60p 93,937
08/05/2025 952.80p 958.10p 947.30p 954.45p 52,300
07/05/2025 945.90p 949.70p 940.70p 942.35p 52,555
06/05/2025 953.20p 953.20p 937.70p 946.30p 85,419
05/05/2025 947.50p 955.00p 942.97p 951.75p 139,141
02/05/2025 947.50p 955.00p 942.97p 951.75p 139,141
01/05/2025 943.10p 951.20p 941.30p 948.00p 183,441
30/04/2025 932.40p 934.10p 912.30p 926.40p 71,685
29/04/2025 930.00p 933.10p 923.40p 928.00p 224,480
28/04/2025 926.80p 932.60p 922.20p 922.30p 183,602
25/04/2025 927.60p 928.00p 915.00p 921.10p 145,538
24/04/2025 903.00p 917.20p 896.80p 915.50p 137,614
23/04/2025 903.10p 919.80p 902.00p 908.80p 279,255
22/04/2025 877.80p 888.70p 873.30p 885.20p 473,969
21/04/2025 895.60p 898.60p 884.55p 890.90p 199,964
18/04/2025 895.60p 898.60p 884.55p 890.90p 199,964
17/04/2025 895.60p 898.60p 884.55p 890.90p 199,964
16/04/2025 896.10p 906.70p 893.79p 901.40p 279,010
15/04/2025 909.10p 916.00p 904.70p 911.90p 244,049
14/04/2025 912.30p 919.00p 909.50p 911.40p 172,333
11/04/2025 893.00p 894.80p 877.74p 882.35p 399,700
10/04/2025 915.10p 917.80p 884.20p 884.20p 495,039
09/04/2025 838.10p 851.46p 818.60p 837.80p 590,529
08/04/2025 865.50p 886.40p 860.50p 869.80p 485,852
07/04/2025 811.70p 882.18p 808.90p 833.30p 566,454
04/04/2025 904.80p 905.30p 862.20p 872.00p 655,997
03/04/2025 925.40p 928.40p 911.70p 915.50p 364,856
02/04/2025 946.30p 952.00p 937.00p 951.60p 108,637
01/04/2025 942.80p 949.20p 935.30p 947.10p 313,416
31/03/2025 931.80p 934.90p 924.00p 934.30p 391,378
28/03/2025 953.20p 957.60p 939.80p 940.35p 160,040
27/03/2025 959.70p 963.70p 954.40p 959.80p 62,593
26/03/2025 970.00p 972.10p 962.50p 963.30p 176,609
25/03/2025 968.00p 972.60p 966.88p 969.40p 383,700
24/03/2025 960.50p 971.40p 960.10p 967.70p 219,800
21/03/2025 950.20p 951.90p 942.10p 949.45p 345,126
20/03/2025 957.30p 960.60p 946.90p 953.05p 204,981
19/03/2025 944.30p 953.40p 943.60p 952.25p 270,435
18/03/2025 953.90p 955.10p 941.10p 944.60p 418,839
17/03/2025 942.70p 953.30p 942.08p 949.50p 1,021,855
14/03/2025 935.00p 947.30p 932.90p 943.35p 318,676
13/03/2025 936.60p 946.00p 930.00p 931.05p 211,912
12/03/2025 939.70p 956.20p 928.65p 944.10p 191,075
11/03/2025 945.80p 949.10p 932.98p 937.60p 455,781
10/03/2025 964.20p 964.70p 946.40p 950.60p 548,337
07/03/2025 967.10p 971.10p 955.10p 955.75p 148,334
06/03/2025 976.50p 978.40p 965.11p 974.60p 217,384
05/03/2025 976.10p 979.60p 964.80p 964.80p 196,602
04/03/2025 982.90p 985.10p 962.70p 964.60p 1,500,423
03/03/2025 1,000.60p 1,005.80p 994.35p 996.55p 126,527
28/02/2025 986.30p 990.77p 979.80p 988.10p 117,836
27/02/2025 1,003.60p 1,007.20p 994.90p 999.55p 257,655
26/02/2025 1,003.20p 1,008.40p 1,001.09p 1,006.90p 150,923
25/02/2025 1,002.20p 1,006.60p 993.70p 994.05p 548,404
24/02/2025 1,013.80p 1,015.80p 1,003.80p 1,010.00p 223,608
21/02/2025 1,025.80p 1,028.00p 1,019.20p 1,021.00p 166,959
20/02/2025 1,028.00p 1,030.00p 1,021.00p 1,023.30p 167,871
19/02/2025 1,029.00p 1,029.20p 1,024.80p 1,027.60p 137,000
18/02/2025 1,029.60p 1,029.80p 1,024.00p 1,026.40p 164,702
17/02/2025 1,026.40p 1,028.00p 1,026.00p 1,027.00p 93,454
14/02/2025 1,027.00p 1,030.60p 1,023.20p 1,025.20p 92,607
13/02/2025 1,016.20p 1,022.60p 1,012.40p 1,020.70p 78,632
12/02/2025 1,023.40p 1,024.20p 1,011.20p 1,016.40p 156,171
11/02/2025 1,018.80p 1,023.20p 1,017.66p 1,022.10p 153,556
10/02/2025 1,018.20p 1,023.40p 1,018.00p 1,021.90p 245,400
07/02/2025 1,025.20p 1,028.20p 1,017.20p 1,018.80p 87,466
06/02/2025 1,023.20p 1,026.60p 1,021.60p 1,017.20p 79,018
05/02/2025 1,013.20p 1,019.40p 1,010.71p 1,017.20p 148,607
04/02/2025 1,011.60p 1,018.00p 1,006.32p 1,012.20p 93,786
03/02/2025 1,000.80p 1,013.80p 997.94p 1,012.20p 183,190
31/01/2025 1,026.80p 1,031.60p 1,018.40p 1,030.40p 122,169
30/01/2025 1,022.40p 1,025.00p 1,014.40p 1,019.20p 195,133
29/01/2025 1,024.00p 1,024.20p 1,018.00p 1,018.70p 177,342
28/01/2025 1,014.40p 1,020.60p 1,010.20p 1,016.70p 174,518
27/01/2025 1,012.20p 1,014.00p 996.60p 1,009.00p 430,738
24/01/2025 1,030.40p 1,033.60p 1,027.20p 1,031.40p 399,410
23/01/2025 1,024.60p 1,027.80p 1,022.60p 1,027.70p 84,042
22/01/2025 1,022.60p 1,027.20p 1,022.00p 1,026.90p 136,904
21/01/2025 1,013.20p 1,017.40p 1,011.00p 1,016.30p 80,937
20/01/2025 1,012.20p 1,018.00p 1,009.20p 1,014.90p 99,665
17/01/2025 1,002.60p 1,013.00p 1,001.60p 1,012.30p 125,696
16/01/2025 1,007.20p 1,008.20p 999.70p 999.25p 94,405
15/01/2025 984.40p 1,003.20p 983.48p 999.25p 939,435
14/01/2025 986.80p 990.00p 980.50p 981.65p 56,192
13/01/2025 978.80p 979.50p 970.20p 974.95p 180,497
10/01/2025 994.30p 996.60p 978.87p 979.40p 124,150
09/01/2025 993.20p 996.80p 990.80p 994.25p 65,073
08/01/2025 997.60p 999.70p 990.40p 994.05p 166,109
07/01/2025 1,006.40p 1,010.20p 998.10p 1,000.60p 149,555
06/01/2025 1,004.40p 1,013.80p 1,001.20p 1,013.50p 117,975
03/01/2025 992.90p 997.00p 989.10p 996.80p 130,092
02/01/2025 997.20p 1,003.40p 989.00p 995.20p 158,205
01/01/2025 993.90p 999.30p 992.90p 998.65p 131,627
31/12/2024 993.90p 999.30p 992.90p 998.65p 131,627
30/12/2024 1,008.80p 1,008.80p 987.84p 994.15p 104,025
27/12/2024 1,021.00p 1,021.00p 1,000.00p 1,004.40p 149,028
26/12/2024 1,006.60p 1,010.00p 1,005.60p 1,006.90p 75,493
25/12/2024 1,006.60p 1,010.00p 1,005.60p 1,006.90p 75,493
24/12/2024 1,006.60p 1,010.00p 1,005.60p 1,006.90p 75,493
23/12/2024 1,004.00p 1,005.80p 993.90p 998.40p 116,734
20/12/2024 985.50p 1,001.80p 975.70p 1,001.20p 328,644
19/12/2024 991.90p 999.10p 990.30p 995.70p 338,732
18/12/2024 1,020.40p 1,022.00p 1,017.40p 1,020.50p 208,389

Market data

Select a section