iShares Core S&P 500 UCITS ETF USD (Acc) - CSPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	730.45	687.78	687.78	730.45	687	93,181
August 15, 2025	729.89	689.11	689.11	729.89	688.27	43,239
August 14, 2025	730.27	688.58	688.58	730.27	686.66	49,444
August 13, 2025	727.04	688.94	688.94	727.04	687.88	123,050
August 12, 2025	722.61	685.89	685.89	722.61	679.7	64,065
August 11, 2025	721.11	681.71	681.71	721.11	681.11	94,655
August 08, 2025	717.15	680.3	680.3	717.15	677.8	84,329
August 07, 2025	717.13	676.56	676.56	717.13	676.34	44,532
August 06, 2025	712.2	676.54	676.54	712.2	672.22	60,508
August 05, 2025	713.79	671.89	671.89	713.79	671.07	196,065
August 04, 2025	705.06	673.39	673.39	705.06	667.88	81,628
August 01, 2025	674.72	665.16	665.16	675.46	663.07	295,644
July 31, 2025	720.66	681.54	681.54	720.66	679.87	128,694
July 30, 2025	720.98	679.87	679.87	720.98	679.6	89,850
July 29, 2025	722.73	680.17	680.17	722.73	679.81	89,858
July 28, 2025	721.33	681.83	681.83	721.33	681.17	154,417
July 25, 2025	721.06	680.5	680.5	721.06	679.36	64,065
July 24, 2025	715.62	680.25	680.25	715.62	678.31	83,627
July 23, 2025	712.36	675.12	675.12	712.36	673.98	72,913
July 22, 2025	716.36	672.04	672.04	716.36	670.16	40,988
July 21, 2025	712.29	675.82	675.82	712.29	672.2	51,891
July 18, 2025	711.13	671.98	671.98	711.13	670.97	82,077
July 17, 2025	702.34	670.88	670.88	702.34	667.61	74,412
July 16, 2025	708.71	662.59	662.59	708.71	662.59	106,845
July 15, 2025	707.92	668.6	668.6	707.92	667.56	143,411
July 14, 2025	707.47	667.85	667.85	707.47	663.22	78,140
July 11, 2025	800	667.43	667.43	800	665.04	108,038
July 10, 2025	705.84	669.6	669.6	705.84	666.02	42,203
July 09, 2025	703.78	665.89	665.89	703.78	663.46	72,455
July 08, 2025	705.58	663.95	663.95	705.58	663.15	114,145
July 07, 2025	705.56	665.65	665.65	705.56	663.69	97,581
July 04, 2025	709.68	665.63	665.63	709.68	664.36	85,091
July 03, 2025	702.48	669.51	669.51	702.48	663.95	120,602
July 02, 2025	700.16	662.72	662.72	700.16	660	148,553
July 01, 2025	700	660.53	660.53	700	658.71	311,850
June 30, 2025	700	659.97	659.97	700	658.9	284,429
June 27, 2025	692.71	659	659	692.71	655.98	152,737
June 26, 2025	688.37	653.5	653.5	688.37	651.28	149,646
June 25, 2025	649.68	649.41	649.41	651.13	649	188,019
June 24, 2025	676.57	648.45	648.45	676.57	646	481,710
June 23, 2025	675.95	638.28	638.28	675.95	634.28	900,396
June 20, 2025	669.45	637.69	637.69	669.45	635.28	374,992
June 19, 2025	635.75	631.56	631.56	636.05	630.72	157,787
June 18, 2025	639.03	640.42	640.42	641.76	637.53	63,243
June 17, 2025	640.28	640.81	640.81	642.08	638.5	77,118
June 16, 2025	679.59	643.85	643.85	679.59	639.3	139,144
June 13, 2025	681.59	641.13	641.13	681.59	635.09	60,556
June 12, 2025	643.93	643.01	643.01	683.51	637.92	71,877
June 11, 2025	679.03	644.83	644.83	679.03	641.55	130,598
June 10, 2025	678.17	640.6	640.6	678.17	637.99	129,826
June 09, 2025	639.17	639.7	639.7	676.93	638.69	35,447
June 06, 2025	677.06	638.62	638.62	677.06	634.75	44,069
June 05, 2025	635.98	638.74	638.74	641	634	122,871
June 04, 2025	673.03	637.28	637.28	673.03	635.52	88,639
June 03, 2025	690	634.94	634.94	690	628.68	123,988
June 02, 2025	665.43	627.73	627.73	665.43	624.19	82,513
May 30, 2025	667.07	627.77	627.77	667.07	624.14	405,395
May 29, 2025	665.88	629.32	629.32	665.88	627.75	74,767
May 28, 2025	754	628.96	628.96	754	628.74	169,857
May 27, 2025	679.86	628.34	628.34	679.86	623.61	109,003

iShares Core S&P 500 UCITS ETF USD (Acc) (CSPX.L) LSE