iShares S&P 500 Equal Weight UCITS ETF (EWSP.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EWSP.L Historical Return
If you invested £1000 in iShares S&P 500 Equal Weight UCITS ETF (EWSP.L) since IPO date, it would be worth £1,160.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,425.8, while £1000 invested 1 year ago would be worth £1,181.87. This corresponds to total returns of 16.06%, 42.58%, 18.19%, respectively, with annualized returns of 3.84%, 12.54%, 18.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EWSP.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.78 | 5.8 | 5.8 | 5.82 | 5.78 | 405,533 |
| July 09, 2026 | 5.76 | 5.81 | 5.81 | 5.82 | 5.75 | 412,131 |
| July 08, 2026 | 5.83 | 5.76 | 5.76 | 5.84 | 5.76 | 441,436 |
| July 07, 2026 | 5.85 | 5.84 | 5.84 | 5.88 | 5.84 | 494,175 |
| July 06, 2026 | 5.86 | 5.84 | 5.84 | 5.88 | 5.83 | 315,965 |
| July 03, 2026 | 5.9 | 5.86 | 5.86 | 5.9 | 5.83 | 243,039 |
| July 02, 2026 | 5.84 | 5.84 | 5.84 | 5.86 | 5.82 | 625,772 |
| July 01, 2026 | 5.84 | 5.87 | 5.87 | 5.88 | 5.82 | 393,942 |
| June 30, 2026 | 5.86 | 5.84 | 5.84 | 5.87 | 5.82 | 480,306 |
| June 29, 2026 | 5.84 | 5.83 | 5.83 | 5.89 | 5.83 | 793,985 |
| June 26, 2026 | 5.85 | 5.86 | 5.86 | 5.86 | 5.81 | 938,152 |
| June 25, 2026 | 5.84 | 5.85 | 5.85 | 5.89 | 5.81 | 563,046 |
| June 24, 2026 | 5.77 | 5.84 | 5.84 | 5.85 | 5.76 | 2.08M |
| June 23, 2026 | 5.73 | 5.76 | 5.76 | 5.77 | 5.71 | 575,906 |
| June 22, 2026 | 5.77 | 5.76 | 5.76 | 5.78 | 5.74 | 444,391 |
| June 19, 2026 | 5.78 | 5.76 | 5.76 | 5.78 | 5.73 | 307,193 |
| June 18, 2026 | 5.72 | 5.77 | 5.77 | 5.79 | 5.72 | 661,187 |
| June 17, 2026 | 5.74 | 5.75 | 5.75 | 5.75 | 5.7 | 413,375 |
| June 16, 2026 | 5.77 | 5.75 | 5.75 | 5.79 | 5.74 | 510,901 |
| June 15, 2026 | 5.75 | 5.76 | 5.76 | 5.78 | 5.75 | 637,188 |
| June 12, 2026 | 5.67 | 5.72 | 5.72 | 5.73 | 5.66 | 561,269 |
| June 11, 2026 | 5.62 | 5.64 | 5.64 | 5.66 | 5.61 | 399,412 |
| June 10, 2026 | 5.65 | 5.63 | 5.63 | 5.67 | 5.62 | 287,897 |
| June 09, 2026 | 5.64 | 5.62 | 5.62 | 5.68 | 5.61 | 2.17M |
| June 08, 2026 | 5.65 | 5.66 | 5.66 | 5.68 | 5.64 | 531,566 |
| June 05, 2026 | 5.68 | 5.68 | 5.68 | 5.69 | 5.65 | 353,071 |
| June 04, 2026 | 5.65 | 5.68 | 5.68 | 5.68 | 5.64 | 417,244 |
| June 03, 2026 | 5.67 | 5.66 | 5.66 | 5.67 | 5.64 | 429,627 |
| June 02, 2026 | 5.63 | 5.64 | 5.64 | 5.64 | 5.62 | 417,338 |
| June 01, 2026 | 5.62 | 5.63 | 5.63 | 5.64 | 5.61 | 463,736 |
| May 29, 2026 | 5.64 | 5.63 | 5.63 | 5.65 | 5.62 | 550,934 |
| May 28, 2026 | 5.61 | 5.62 | 5.62 | 5.63 | 5.59 | 209,699 |
| May 27, 2026 | 5.6 | 5.61 | 5.61 | 5.63 | 5.6 | 384,437 |
| May 26, 2026 | 5.6 | 5.59 | 5.59 | 5.61 | 5.57 | 718,279 |
| May 22, 2026 | 5.54 | 5.56 | 5.56 | 5.58 | 5.53 | 1.04M |
| May 21, 2026 | 5.49 | 5.5 | 5.5 | 5.52 | 5.46 | 697,503 |
| May 20, 2026 | 5.46 | 5.48 | 5.48 | 5.48 | 5.43 | 371,583 |
| May 19, 2026 | 5.47 | 5.46 | 5.46 | 5.49 | 5.44 | 579,044 |
| May 18, 2026 | 5.45 | 5.47 | 5.47 | 5.5 | 5.44 | 1.2M |
| May 15, 2026 | 5.53 | 5.49 | 5.49 | 5.53 | 5.48 | 1.28M |
| May 14, 2026 | 5.44 | 5.49 | 5.49 | 5.49 | 5.43 | 417,638 |
| May 13, 2026 | 5.46 | 5.43 | 5.43 | 5.48 | 5.43 | 364,797 |
| May 12, 2026 | 5.43 | 5.43 | 5.43 | 5.47 | 5.43 | 2.81M |
| May 11, 2026 | 5.45 | 5.41 | 5.41 | 5.45 | 5.41 | 444,941 |
| May 08, 2026 | 5.44 | 5.43 | 5.43 | 5.47 | 5.4 | 627,078 |
| May 07, 2026 | 5.47 | 5.44 | 5.44 | 5.47 | 5.42 | 378,529 |
| May 06, 2026 | 5.44 | 5.46 | 5.46 | 5.47 | 5.43 | 658,230 |
| May 05, 2026 | 5.41 | 5.42 | 5.42 | 5.44 | 5.39 | 342,548 |
| May 01, 2026 | 5.42 | 5.42 | 5.42 | 5.43 | 5.4 | 321,686 |
| April 30, 2026 | 5.37 | 5.4 | 5.4 | 5.42 | 5.36 | 702,712 |
| April 29, 2026 | 5.4 | 5.37 | 5.37 | 5.41 | 5.37 | 502,510 |
| April 28, 2026 | 5.41 | 5.39 | 5.39 | 5.44 | 5.37 | 821,207 |
| April 27, 2026 | 5.4 | 5.4 | 5.4 | 5.42 | 5.39 | 617,470 |
| April 24, 2026 | 5.45 | 5.41 | 5.41 | 5.45 | 5.41 | 426,691 |
| April 23, 2026 | 5.43 | 5.44 | 5.44 | 5.45 | 5.41 | 552,155 |
| April 22, 2026 | 5.47 | 5.44 | 5.44 | 5.47 | 5.44 | 384,993 |
| April 21, 2026 | 5.47 | 5.45 | 5.45 | 5.5 | 5.45 | 498,405 |
| April 20, 2026 | 5.43 | 5.45 | 5.45 | 5.46 | 5.42 | 474,677 |
| April 17, 2026 | 5.39 | 5.43 | 5.43 | 5.44 | 5.38 | 899,416 |
| April 16, 2026 | 5.33 | 5.36 | 5.36 | 5.38 | 5.33 | 319,674 |
AD
