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 £1,153.24 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,402.97, while £1000 invested 1 year ago would be worth £1,150.94. This corresponds to total returns of 15.32%, 40.3%, 15.09%, respectively, with annualized returns of 3.53%, 11.94%, 15.09%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.78 | 5.75 | 5.75 | 5.79 | 5.74 | 753,668 |
| September 09, 2026 | 5.81 | 5.77 | 5.77 | 5.82 | 5.77 | 8.95M |
| September 08, 2026 | 5.85 | 5.84 | 5.84 | 5.86 | 5.83 | 269,750 |
| September 07, 2026 | 5.88 | 5.86 | 5.86 | 5.89 | 5.85 | 339,259 |
| September 04, 2026 | 5.9 | 5.89 | 5.89 | 5.91 | 5.88 | 744,891 |
| September 03, 2026 | 5.88 | 5.9 | 5.9 | 5.93 | 5.88 | 560,415 |
| September 02, 2026 | 5.87 | 5.89 | 5.89 | 5.9 | 5.86 | 472,683 |
| September 01, 2026 | 5.89 | 5.87 | 5.87 | 5.9 | 5.85 | 484,546 |
| August 28, 2026 | 5.93 | 5.94 | 5.94 | 5.95 | 5.93 | 337,337 |
| August 27, 2026 | 5.95 | 5.94 | 5.94 | 5.95 | 5.92 | 322,587 |
| August 26, 2026 | 5.91 | 5.94 | 5.94 | 5.95 | 5.91 | 295,912 |
| August 25, 2026 | 5.93 | 5.91 | 5.91 | 5.94 | 5.9 | 362,615 |
| August 24, 2026 | 5.91 | 5.91 | 5.91 | 5.92 | 5.88 | 374,824 |
| August 21, 2026 | 5.87 | 5.92 | 5.92 | 5.93 | 5.86 | 274,584 |
| August 20, 2026 | 5.92 | 5.91 | 5.91 | 5.94 | 5.88 | 388,443 |
| August 19, 2026 | 5.9 | 5.95 | 5.95 | 5.97 | 5.9 | 317,471 |
| August 18, 2026 | 5.93 | 5.93 | 5.93 | 5.95 | 5.92 | 1.27M |
| August 17, 2026 | 5.96 | 5.93 | 5.93 | 5.97 | 5.93 | 369,561 |
| August 14, 2026 | 6 | 5.98 | 5.98 | 6.01 | 5.96 | 397,060 |
| August 13, 2026 | 5.98 | 5.98 | 5.98 | 6 | 5.96 | 306,995 |
| August 12, 2026 | 5.95 | 5.94 | 5.94 | 5.98 | 5.92 | 396,345 |
| August 11, 2026 | 5.93 | 5.94 | 5.94 | 5.96 | 5.92 | 356,974 |
| August 10, 2026 | 5.93 | 5.92 | 5.92 | 5.94 | 5.91 | 319,982 |
| August 07, 2026 | 5.92 | 5.93 | 5.93 | 5.93 | 5.86 | 352,084 |
| August 06, 2026 | 5.95 | 5.92 | 5.92 | 5.96 | 5.91 | 228,910 |
| August 05, 2026 | 5.95 | 5.93 | 5.93 | 5.99 | 5.92 | 481,756 |
| August 04, 2026 | 5.89 | 5.92 | 5.92 | 5.92 | 5.87 | 689,566 |
| August 03, 2026 | 5.83 | 5.86 | 5.86 | 5.87 | 5.82 | 359,289 |
| July 31, 2026 | 5.83 | 5.79 | 5.79 | 5.85 | 5.79 | 503,070 |
| July 30, 2026 | 5.86 | 5.78 | 5.78 | 5.89 | 5.77 | 558,362 |
| July 29, 2026 | 5.96 | 5.93 | 5.93 | 5.97 | 5.93 | 829,870 |
| July 28, 2026 | 5.89 | 5.96 | 5.96 | 5.96 | 5.89 | 706,318 |
| July 27, 2026 | 5.84 | 5.87 | 5.87 | 5.9 | 5.84 | 443,840 |
| July 23, 2026 | 5.79 | 5.79 | 5.79 | 5.81 | 5.77 | 311,099 |
| July 22, 2026 | 5.78 | 5.8 | 5.8 | 5.81 | 5.77 | 375,485 |
| July 21, 2026 | 5.76 | 5.78 | 5.78 | 5.79 | 5.75 | 501,142 |
| July 20, 2026 | 5.77 | 5.77 | 5.77 | 5.79 | 5.75 | 544,571 |
| July 17, 2026 | 5.8 | 5.79 | 5.79 | 5.84 | 5.78 | 460,808 |
| July 16, 2026 | 5.73 | 5.8 | 5.8 | 5.8 | 5.72 | 734,209 |
| July 15, 2026 | 5.78 | 5.76 | 5.76 | 5.81 | 5.76 | 320,327 |
| July 14, 2026 | 5.82 | 5.8 | 5.8 | 5.83 | 5.79 | 282,100 |
| July 13, 2026 | 5.83 | 5.84 | 5.84 | 5.85 | 5.82 | 797,637 |
| 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 |
AD
