Market data

Select a section

IShares III iShrs S&P Smll Cap 600 ETF USD (Dist)

(ISP6)
Sector: n/a
7,842.00p
57.50p 0.74
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 7,828.00p 7,892.00p 7,817.00p 7,842.00p 15,634
16/01/2025 7,777.00p 7,814.19p 7,727.00p 7,799.00p 21,819
15/01/2025 7,701.00p 7,903.00p 7,658.00p 7,799.00p 25,890
14/01/2025 7,630.00p 7,701.05p 7,609.00p 7,653.00p 18,852
13/01/2025 7,530.00p 7,568.46p 7,511.21p 7,540.00p 12,215
10/01/2025 7,659.00p 7,666.00p 7,403.00p 7,538.00p 10,921
09/01/2025 7,660.00p 7,677.02p 7,591.34p 7,648.00p 6,875
08/01/2025 7,570.00p 7,612.00p 7,533.83p 7,580.50p 33,307
07/01/2025 7,550.00p 7,613.34p 7,515.00p 7,565.00p 43,332
06/01/2025 7,620.00p 7,672.00p 7,587.00p 7,642.00p 23,080
03/01/2025 7,572.00p 7,616.01p 7,537.00p 7,581.00p 9,410
02/01/2025 7,560.00p 7,696.35p 7,521.00p 7,629.00p 14,807
01/01/2025 7,458.00p 7,544.00p 7,449.00p 7,528.00p 6,711
31/12/2024 7,458.00p 7,544.00p 7,449.00p 7,528.00p 6,711
30/12/2024 7,484.00p 7,517.00p 7,385.28p 7,484.00p 7,687
27/12/2024 7,618.00p 7,661.00p 7,486.00p 7,507.00p 5,857
26/12/2024 7,520.00p 7,552.00p 7,493.00p 7,516.00p 5,826
25/12/2024 7,520.00p 7,552.00p 7,493.00p 7,516.00p 5,826
24/12/2024 7,520.00p 7,552.00p 7,493.00p 7,516.00p 5,826
23/12/2024 7,568.00p 7,599.00p 7,472.00p 7,506.00p 7,422
20/12/2024 7,468.00p 7,583.00p 7,409.00p 7,556.00p 14,486
19/12/2024 7,504.00p 7,596.00p 7,469.00p 7,532.00p 16,557
18/12/2024 7,758.00p 7,803.00p 7,746.00p 7,786.00p 11,622
17/12/2024 7,838.00p 7,851.00p 7,730.77p 7,749.50p 7,278
16/12/2024 7,877.00p 7,895.00p 7,824.00p 7,864.00p 16,342
13/12/2024 7,934.00p 7,952.00p 7,854.48p 7,877.50p 16,544
12/12/2024 7,896.00p 7,942.00p 7,878.00p 7,908.00p 14,559
11/12/2024 7,857.00p 7,953.88p 7,856.00p 7,903.50p 11,050
10/12/2024 7,900.00p 7,917.00p 7,816.30p 7,914.00p 21,702
09/12/2024 7,916.00p 7,991.00p 7,870.00p 7,918.50p 19,442
06/12/2024 7,878.00p 7,946.00p 7,869.00p 7,893.00p 39,046
05/12/2024 8,020.00p 8,038.01p 7,931.81p 7,949.00p 19,456
04/12/2024 8,024.00p 8,073.00p 8,006.00p 8,031.50p 78,586
03/12/2024 8,084.00p 8,112.00p 8,023.00p 8,027.00p 127,801
02/12/2024 8,060.00p 8,103.56p 8,039.00p 8,077.50p 20,377
29/11/2024 8,074.00p 8,119.00p 8,041.00p 8,064.00p 17,874
28/11/2024 8,116.00p 8,126.00p 8,086.87p 8,067.50p 6,830
27/11/2024 8,129.00p 8,162.89p 8,064.00p 8,067.50p 12,286
26/11/2024 8,172.00p 8,183.00p 8,100.00p 8,151.50p 144,052
25/11/2024 8,135.00p 8,285.81p 8,096.00p 8,252.00p 31,900
22/11/2024 7,924.00p 8,069.00p 7,906.00p 7,903.00p 59,202
21/11/2024 7,737.00p 7,903.00p 7,711.00p 7,903.00p 26,779
20/11/2024 7,724.00p 7,736.00p 7,650.00p 7,688.00p 38,462
19/11/2024 7,700.00p 7,716.78p 7,603.00p 7,681.50p 13,372
18/11/2024 7,746.00p 7,775.00p 7,709.00p 7,754.00p 24,569
15/11/2024 7,746.00p 7,834.00p 7,710.00p 7,798.50p 9,725
14/11/2024 7,873.00p 7,940.00p 7,798.50p 7,798.50p 12,584
13/11/2024 7,873.00p 7,990.00p 7,500.00p 7,955.00p 34,828
12/11/2024 7,970.00p 7,990.00p 7,880.00p 7,931.50p 22,624
11/11/2024 7,860.00p 7,936.00p 7,828.00p 7,927.50p 57,351
08/11/2024 7,733.00p 7,777.00p 7,698.13p 7,771.00p 53,724
07/11/2024 7,800.00p 7,874.57p 7,709.97p 7,733.00p 20,037
06/11/2024 7,763.00p 7,869.00p 7,675.00p 7,739.50p 24,576
05/11/2024 7,158.00p 7,235.00p 7,132.00p 7,220.00p 7,975
04/11/2024 7,124.00p 7,223.00p 7,078.00p 7,205.00p 2,526
01/11/2024 7,146.00p 7,414.00p 7,086.00p 7,174.00p 1,996
31/10/2024 7,200.00p 7,228.00p 7,182.00p 7,222.00p 6,144
30/10/2024 7,194.00p 7,294.00p 7,178.60p 7,241.00p 6,866
29/10/2024 7,244.00p 7,270.00p 7,128.00p 7,181.00p 6,560
28/10/2024 7,178.00p 7,247.00p 7,141.00p 7,243.50p 5,562
25/10/2024 7,193.00p 7,224.00p 7,160.00p 7,166.00p 29,632
24/10/2024 7,180.00p 7,193.00p 7,148.00p 7,166.00p 7,041
23/10/2024 7,193.00p 7,209.00p 7,162.00p 7,198.00p 15,950
22/10/2024 7,210.00p 7,263.59p 7,154.00p 7,198.00p 22,377
21/10/2024 7,346.00p 7,364.00p 7,225.00p 7,232.00p 3,772
18/10/2024 7,376.00p 7,384.00p 7,324.18p 7,334.50p 8,300
17/10/2024 7,411.00p 7,427.00p 7,338.00p 7,340.00p 6,085
16/10/2024 7,301.00p 7,394.00p 7,281.00p 7,390.00p 4,924
15/10/2024 7,239.00p 7,286.20p 7,205.14p 7,277.50p 2,119
14/10/2024 7,210.00p 7,253.00p 7,182.00p 7,218.00p 3,352
11/10/2024 7,035.00p 7,179.00p 7,026.13p 7,166.00p 6,771
10/10/2024 7,099.00p 7,123.00p 7,022.00p 7,063.00p 7,909
09/10/2024 7,063.00p 7,145.00p 7,042.00p 7,142.50p 2,306
08/10/2024 7,087.00p 7,110.00p 7,056.00p 7,090.00p 2,907
07/10/2024 7,140.00p 7,165.00p 7,093.00p 7,107.00p 4,120
04/10/2024 7,045.00p 7,188.00p 6,985.00p 7,106.00p 5,905
03/10/2024 7,018.00p 7,073.00p 7,016.19p 7,038.50p 7,568
02/10/2024 6,990.00p 7,077.00p 6,970.07p 7,031.00p 63,952
01/10/2024 7,059.00p 7,100.00p 6,959.00p 7,024.00p 7,372
30/09/2024 7,042.00p 7,080.00p 6,990.00p 7,061.00p 2,679
27/09/2024 7,015.00p 7,101.90p 6,987.10p 7,099.50p 10,263
26/09/2024 7,022.00p 7,061.88p 6,979.08p 6,993.50p 6,338
25/09/2024 7,039.00p 7,076.00p 6,975.00p 7,008.50p 11,501
24/09/2024 7,072.00p 7,094.00p 7,026.52p 7,049.00p 5,498
23/09/2024 7,105.00p 7,125.00p 7,036.00p 7,036.00p 5,069
20/09/2024 7,138.00p 7,149.22p 7,095.00p 7,104.00p 1,651
19/09/2024 7,144.00p 7,280.00p 7,140.00p 7,052.00p 12,948
18/09/2024 7,059.00p 7,096.00p 7,029.66p 7,052.00p 24,598
17/09/2024 7,012.00p 7,149.00p 7,005.00p 7,149.00p 4,937
16/09/2024 7,024.00p 7,038.00p 6,967.93p 6,969.00p 2,872
13/09/2024 6,857.00p 6,999.00p 6,851.00p 6,861.00p 8,322
12/09/2024 6,821.00p 6,868.00p 6,795.85p 6,710.00p 2,737
11/09/2024 6,743.00p 6,770.02p 6,667.00p 6,775.50p 5,399
10/09/2024 6,773.00p 6,817.00p 6,726.00p 6,775.50p 5,144
09/09/2024 6,808.00p 6,830.00p 6,768.21p 6,801.50p 5,331
06/09/2024 6,890.00p 6,915.00p 6,775.50p 6,775.50p 24,216
05/09/2024 6,925.00p 6,946.00p 6,870.50p 6,870.50p 2,025
04/09/2024 6,931.00p 6,972.00p 6,894.00p 6,942.50p 4,782
03/09/2024 7,181.00p 7,181.00p 7,001.00p 7,034.50p 3,836
02/09/2024 7,158.00p 7,158.00p 7,102.11p 7,137.50p 5,301
30/08/2024 7,114.00p 7,155.00p 7,101.88p 7,103.00p 12,041
29/08/2024 7,076.00p 7,128.83p 7,063.00p 7,043.00p 13,081
28/08/2024 7,050.00p 7,086.00p 7,030.00p 7,043.00p 6,715
27/08/2024 7,107.00p 7,138.00p 7,007.00p 7,033.00p 1,908
26/08/2024 7,022.00p 7,032.00p 6,971.09p 6,992.50p 4,750
23/08/2024 7,022.00p 7,032.00p 6,971.09p 6,992.50p 4,750
22/08/2024 7,022.00p 7,032.00p 6,971.09p 6,992.50p 4,750
21/08/2024 6,988.00p 7,008.00p 6,960.00p 6,994.50p 5,646
20/08/2024 7,089.00p 7,107.00p 6,966.00p 6,966.00p 24,855
19/08/2024 7,033.00p 7,081.00p 7,000.00p 7,036.00p 3,355
16/08/2024 7,089.00p 7,107.00p 7,006.00p 7,036.00p 6,781
15/08/2024 6,932.00p 7,096.00p 6,873.00p 7,067.00p 14,215
14/08/2024 6,955.00p 6,986.00p 6,879.00p 6,916.50p 2,603
13/08/2024 6,856.00p 6,903.00p 6,828.00p 6,877.00p 3,322
12/08/2024 6,950.00p 6,968.00p 6,864.00p 6,866.50p 2,014
09/08/2024 6,980.00p 7,020.28p 6,932.00p 6,941.00p 16,278
08/08/2024 6,849.00p 6,967.00p 6,817.91p 6,948.50p 18,228
07/08/2024 6,976.00p 7,046.00p 6,954.00p 6,966.00p 6,328
06/08/2024 6,893.00p 6,960.00p 6,808.00p 6,897.00p 12,931
05/08/2024 6,803.00p 6,844.00p 6,610.00p 6,808.00p 10,908
02/08/2024 7,227.00p 7,245.00p 6,916.00p 6,950.50p 16,243
01/08/2024 7,464.00p 7,488.00p 7,250.00p 7,250.00p 7,136
31/07/2024 7,442.00p 7,465.48p 7,374.00p 7,429.00p 5,766
30/07/2024 7,335.00p 7,413.00p 7,334.00p 7,373.00p 9,236
29/07/2024 7,425.00p 7,464.00p 7,326.00p 7,326.00p 11,648
26/07/2024 7,324.00p 7,407.00p 7,284.00p 7,273.00p 12,792
25/07/2024 7,135.00p 7,289.85p 7,103.00p 7,273.00p 9,724
24/07/2024 7,267.00p 7,280.00p 7,194.00p 7,239.50p 7,100
23/07/2024 7,191.00p 7,284.00p 7,167.00p 7,243.50p 6,231
22/07/2024 7,097.00p 7,136.88p 7,050.00p 7,126.50p 5,893
19/07/2024 7,115.00p 7,162.00p 7,074.00p 7,078.00p 4,760
18/07/2024 7,277.00p 7,314.00p 7,186.00p 7,214.00p 37,284

Market data

Select a section