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

(GSPX)
Sector: n/a
1,008.50p
6.90p 0.69
Last updated: 13:21:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,001.40p 1,005.00p 995.44p 998.20p 232,768
21/11/2024 993.10p 1,000.80p 989.46p 998.20p 77,160
20/11/2024 1,000.40p 1,000.40p 984.80p 986.40p 270,006
19/11/2024 995.00p 995.50p 979.25p 995.50p 170,712
18/11/2024 988.50p 994.30p 982.00p 993.10p 232,822
15/11/2024 995.40p 996.62p 987.40p 1,005.50p 166,787
14/11/2024 1,007.20p 1,009.20p 1,003.51p 1,005.50p 54,441
13/11/2024 1,003.80p 1,010.56p 999.80p 1,006.80p 124,986
12/11/2024 1,008.80p 1,012.20p 1,005.80p 1,006.80p 291,326
11/11/2024 1,010.60p 1,013.20p 1,008.40p 1,009.80p 246,290
08/11/2024 1,005.40p 1,007.80p 1,002.00p 1,007.50p 2,544,792
07/11/2024 997.50p 1,004.40p 994.00p 1,002.80p 232,502
06/11/2024 989.90p 997.30p 987.20p 991.90p 754,103
05/11/2024 962.40p 970.50p 960.00p 968.75p 217,392
04/11/2024 963.80p 967.60p 959.08p 962.70p 82,909
01/11/2024 960.10p 970.20p 960.10p 966.40p 269,538
31/10/2024 971.00p 974.30p 960.59p 963.00p 756,843
30/10/2024 983.80p 986.40p 977.07p 979.70p 115,859
29/10/2024 980.30p 983.00p 976.08p 979.70p 322,463
28/10/2024 982.20p 985.50p 979.20p 979.40p 318,994
25/10/2024 974.00p 987.20p 974.00p 982.30p 389,254
24/10/2024 973.80p 987.70p 973.80p 976.40p 246,737
23/10/2024 983.10p 985.70p 976.30p 976.40p 1,385,815
22/10/2024 981.80p 985.50p 978.50p 981.70p 110,545
21/10/2024 984.50p 988.30p 978.60p 979.50p 181,441
18/10/2024 983.60p 986.80p 980.80p 984.70p 282,766
17/10/2024 983.70p 990.90p 981.40p 985.60p 208,179
16/10/2024 978.60p 981.00p 974.00p 978.95p 1,039,818
15/10/2024 986.00p 987.00p 981.10p 982.40p 169,610
14/10/2024 977.50p 985.10p 976.60p 983.90p 163,803
11/10/2024 971.90p 978.50p 969.60p 976.80p 82,394
10/10/2024 973.50p 973.80p 966.20p 971.90p 149,107
09/10/2024 964.10p 972.55p 963.10p 964.20p 92,428
08/10/2024 957.10p 965.10p 955.83p 964.20p 124,249
07/10/2024 968.40p 968.40p 959.70p 964.30p 97,507
04/10/2024 957.20p 967.00p 956.50p 959.40p 80,255
03/10/2024 957.80p 960.70p 953.50p 956.55p 325,200
02/10/2024 960.00p 960.60p 953.00p 960.60p 62,213
01/10/2024 967.70p 970.50p 954.10p 957.35p 270,662
30/09/2024 962.20p 965.70p 959.90p 963.70p 158,866
27/09/2024 963.70p 968.00p 963.63p 966.70p 155,594
26/09/2024 968.30p 972.50p 962.90p 963.40p 181,554
25/09/2024 960.90p 964.30p 960.20p 963.10p 100,850
24/09/2024 962.50p 964.00p 956.90p 960.55p 62,794
23/09/2024 959.50p 961.90p 955.70p 961.10p 131,251
20/09/2024 958.90p 959.90p 953.00p 954.45p 1,598,680
19/09/2024 954.80p 961.50p 953.73p 945.80p 216,334
18/09/2024 949.60p 951.40p 945.10p 945.80p 55,845
17/09/2024 950.20p 952.80p 946.67p 950.40p 53,018
16/09/2024 943.90p 946.60p 941.20p 943.30p 121,809
13/09/2024 941.80p 946.20p 940.60p 933.75p 55,823
12/09/2024 935.50p 936.40p 931.10p 912.40p 983,786
11/09/2024 920.90p 924.30p 908.10p 920.50p 288,835
10/09/2024 918.30p 923.20p 916.27p 920.50p 93,007
09/09/2024 913.40p 919.10p 912.90p 916.80p 123,880
06/09/2024 922.00p 927.00p 910.50p 910.85p 271,365
05/09/2024 926.00p 931.90p 921.90p 922.00p 72,573
04/09/2024 923.80p 933.10p 922.80p 928.90p 338,082
03/09/2024 948.40p 949.60p 934.20p 936.80p 142,673
02/09/2024 946.40p 949.50p 944.00p 948.65p 193,557
30/08/2024 940.20p 946.60p 940.10p 941.40p 145,831
29/08/2024 938.90p 948.09p 937.60p 946.10p 87,826
28/08/2024 941.90p 948.50p 939.10p 939.30p 129,191
27/08/2024 944.10p 946.40p 939.80p 942.90p 134,010
26/08/2024 943.50p 948.40p 941.50p 941.50p 120,065
23/08/2024 943.50p 948.40p 941.50p 941.50p 120,065
22/08/2024 943.50p 948.40p 941.50p 941.50p 120,065
21/08/2024 941.10p 946.10p 940.20p 942.50p 70,938
20/08/2024 943.00p 944.00p 939.40p 939.90p 48,896
19/08/2024 931.80p 937.50p 931.40p 937.20p 71,824
16/08/2024 933.50p 936.80p 926.40p 931.00p 51,654
15/08/2024 923.70p 934.63p 921.20p 933.80p 74,296
14/08/2024 918.30p 919.80p 915.00p 919.70p 176,247
13/08/2024 906.30p 912.50p 903.10p 912.40p 67,160
12/08/2024 902.90p 907.40p 899.70p 902.45p 90,569
09/08/2024 899.20p 903.20p 894.50p 900.80p 196,098
08/08/2024 879.60p 895.50p 874.20p 894.15p 47,180
07/08/2024 890.40p 900.80p 887.60p 896.95p 280,877
06/08/2024 884.20p 892.20p 877.40p 884.65p 234,518
05/08/2024 879.90p 887.20p 858.70p 882.40p 289,017
02/08/2024 910.70p 912.80p 895.60p 896.85p 302,403
01/08/2024 936.60p 940.40p 925.30p 925.80p 212,718
31/07/2024 926.00p 933.79p 925.50p 933.65p 144,703
30/07/2024 924.30p 927.44p 917.40p 918.85p 408,627
29/07/2024 927.40p 929.20p 921.34p 922.15p 629,434
26/07/2024 916.70p 922.78p 916.40p 920.70p 89,262
25/07/2024 919.50p 923.13p 911.56p 920.70p 241,334
24/07/2024 931.80p 933.20p 922.87p 923.40p 265,006
23/07/2024 938.60p 943.30p 936.40p 943.20p 197,966
22/07/2024 933.00p 939.80p 932.16p 935.00p 193,079
19/07/2024 937.20p 939.90p 931.60p 931.60p 116,674
18/07/2024 948.30p 951.17p 938.90p 939.20p 46,371
17/07/2024 953.10p 953.10p 945.44p 946.40p 474,521
16/07/2024 951.70p 956.20p 949.80p 954.65p 88,611
15/07/2024 950.90p 956.90p 950.50p 955.00p 110,438
12/07/2024 944.80p 951.90p 943.70p 951.55p 47,618
11/07/2024 951.60p 954.30p 944.70p 944.70p 1,762,101
10/07/2024 943.00p 945.40p 942.30p 945.20p 452,292
09/07/2024 943.20p 943.80p 942.00p 942.55p 55,624
08/07/2024 939.30p 942.85p 938.70p 941.50p 58,356
05/07/2024 935.80p 937.66p 934.00p 937.25p 133,281
04/07/2024 935.20p 936.00p 933.91p 934.60p 50,862
03/07/2024 931.20p 936.00p 929.40p 932.40p 117,013
02/07/2024 922.70p 926.00p 919.94p 926.00p 73,253
01/07/2024 928.80p 928.80p 920.00p 922.60p 89,642
28/06/2024 929.00p 933.20p 927.30p 929.40p 457,364
27/06/2024 924.30p 927.60p 923.40p 924.40p 125,990
26/06/2024 925.60p 926.80p 921.30p 922.60p 93,082
25/06/2024 921.40p 923.10p 919.93p 923.10p 785,561
24/06/2024 924.20p 926.81p 922.49p 926.00p 1,271,602
21/06/2024 924.10p 925.86p 921.20p 923.15p 367,117
20/06/2024 929.50p 932.30p 927.50p 927.90p 106,980
19/06/2024 927.40p 928.20p 927.05p 927.50p 1,666,403
18/06/2024 925.20p 926.50p 922.40p 924.80p 59,033
17/06/2024 918.00p 919.30p 916.05p 919.10p 101,280
14/06/2024 917.70p 917.70p 911.10p 915.40p 72,119
13/06/2024 917.90p 919.60p 913.80p 915.20p 70,395
12/06/2024 908.50p 919.30p 907.80p 918.05p 58,021
11/06/2024 905.00p 905.70p 899.40p 903.60p 105,023
10/06/2024 901.30p 903.44p 900.00p 903.40p 76,938
07/06/2024 904.20p 906.50p 898.70p 904.50p 35,329
06/06/2024 904.50p 905.40p 903.30p 903.80p 51,422
05/06/2024 894.40p 899.60p 893.60p 899.60p 63,146
04/06/2024 890.70p 891.80p 886.50p 888.95p 70,124
03/06/2024 893.60p 894.51p 888.43p 889.30p 71,095
31/05/2024 883.90p 887.70p 879.37p 879.50p 163,601
30/05/2024 883.90p 888.10p 883.60p 886.00p 337,118
29/05/2024 893.00p 893.20p 888.50p 889.70p 68,230
28/05/2024 896.90p 899.00p 894.20p 895.80p 103,750
27/05/2024 890.60p 896.40p 889.30p 895.50p 81,245