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

740.23

+1.66(+0.22%)

Updated at December 24 05:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025787.87740.23740.23787.87739.1817,192
December 23, 2025780.58738.57738.57780.58735.0587,889
December 22, 2025775.71736.4736.4775.71733.9292,939
December 19, 2025773.57731.81731.81773.57725.9108,875
December 18, 2025766.01729.79729.79766.01721.7163,293
December 17, 2025800722.66722.66800722.3369,971
December 16, 2025774.75726.68726.68774.75725.6138,240
December 15, 2025773.69730.9730.9773.69728.6595,228
December 12, 2025779.31729.9729.9779.31729.19103,870
December 11, 2025777.53735.2735.2777.53730.91125,633
December 10, 2025779.19733.52733.52779.19730.866,236
December 09, 2025777.23735.09735.09777.23732.22139,917
December 08, 2025800733.24733.24800732.5582,799
December 05, 2025776.95735.25735.25776.95733.342.71M
December 04, 2025777.05732.98732.98777.0573290,924
December 03, 2025732.46733.07733.07800728.8882,496
December 02, 2025728.75729.57729.57733.56728.1478,041
December 01, 2025728.25730.96730.96731.99727.2997,708
November 28, 2025773.31732.07732.07773.31729.5154,829
November 27, 2025730.18729.54729.54730.18729.0323,181
November 26, 2025727.3730.59730.59730.59725.12115,567
November 25, 2025717.43719.49719.49719.85712.97123,441
November 24, 2025700.76716.24716.24716.92700.76234,555
November 21, 2025699.97703.55703.55704.4696.61164,684
November 20, 2025752.65715.6715.6752.65715.6230,806
November 19, 2025705.92710.05710.05752705.92310,616
November 18, 2025721.66709.44709.44721.66703.6270,073
November 17, 2025766.28719.66719.66766.28716.45128,077
November 14, 2025721.78722.91722.91723.93711.56135,332
November 13, 2025734.98725.71725.71734.98724.26130,937
November 12, 2025735.1732.25732.25735.59730.76227,790
November 11, 2025729.75729.06729.06730.4728.1665,758
November 10, 2025754.25725725754.25724.4377,388
November 07, 2025721.38711.56711.56721.65710.5161,694
November 06, 2025771.61719.47719.47771.61719.24121,260
November 05, 2025722.64727.94727.94727.94721.3695,309
November 04, 2025726.51727.48727.48729.39722.87863,068
November 03, 2025800732.6732.6800729.4989,135
October 31, 2025778.09731.75731.75778.09730.18188,068
October 30, 2025737.75734.05734.05737.87731.23136,068
October 29, 2025781.34738.73738.73781.34737.71104,951
October 28, 2025734.78737.12737.12777.59734.5153,688
October 27, 2025732.48733.58733.58770.89731.71148,101
October 24, 2025762.37727.26727.26762.37721.91154,865
October 23, 2025759.43719.22719.22759.43714.9385,246
October 22, 2025720.76716.45716.45764.44716.32103,646
October 21, 2025719.72721.17721.17763.01718.9585,549
October 20, 2025749.34719.83719.83749.34713.75130,447
October 17, 2025703.14706.93706.93712698.07497,740
October 16, 2025715.57714.74714.74717.6714.03103,718
October 15, 2025706.84715.37715.37750.69706.84129,821
October 14, 2025706.21708.2708.2709.15700.8242,255
October 13, 2025751.47711.42711.42751.47706.87134,861
October 10, 2025762.15708.94708.94762.15708.94490,686
October 09, 2025764.81719.01719.01764.81719133,760
October 08, 2025714.46721.52721.52721.85714.46128,210
October 07, 2025763.42717.94717.94763.42717.7989,519
October 06, 2025720.09720.21720.21721.16718.3399,941
October 03, 2025718.67720.73720.73721.35718.34132,356
October 02, 2025786.58716.1716.1786.58715.85120,456
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved