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 £1,173.2 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,492.62, while £1000 invested 1 year ago would be worth £1,143.47. This corresponds to total returns of 17.32%, 49.26%, 14.35%, respectively, with annualized returns of 3.85%, 14.28%, 14.35%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.89 | 5.9 | 5.9 | 5.91 | 5.88 | 2.21M |
| October 20, 2026 | 5.85 | 5.88 | 5.88 | 5.89 | 5.82 | 563,955 |
| October 19, 2026 | 5.88 | 5.87 | 5.87 | 5.89 | 5.84 | 600,026 |
| October 16, 2026 | 5.9 | 5.89 | 5.89 | 5.91 | 5.88 | 920,189 |
| October 15, 2026 | 5.86 | 5.9 | 5.9 | 5.91 | 5.85 | 783,905 |
| October 14, 2026 | 5.88 | 5.87 | 5.87 | 5.89 | 5.86 | 1.29M |
| October 13, 2026 | 5.9 | 5.85 | 5.85 | 5.91 | 5.85 | 4M |
| October 12, 2026 | 5.88 | 5.89 | 5.89 | 5.89 | 5.86 | 477,564 |
| October 09, 2026 | 5.85 | 5.87 | 5.87 | 5.87 | 5.84 | 842,489 |
| October 08, 2026 | 5.81 | 5.8 | 5.8 | 5.82 | 5.8 | 960,908 |
| October 07, 2026 | 5.84 | 5.81 | 5.81 | 5.86 | 5.8 | 2.07M |
| October 06, 2026 | 5.82 | 5.84 | 5.84 | 5.85 | 5.81 | 478,721 |
| October 05, 2026 | 5.78 | 5.81 | 5.81 | 5.82 | 5.77 | 645,977 |
| October 02, 2026 | 5.78 | 5.79 | 5.79 | 5.81 | 5.77 | 421,450 |
| October 01, 2026 | 5.72 | 5.74 | 5.74 | 5.77 | 5.7 | 312,049 |
| September 30, 2026 | 5.78 | 5.76 | 5.76 | 5.78 | 5.75 | 654,144 |
| September 29, 2026 | 5.78 | 5.77 | 5.77 | 5.8 | 5.76 | 493,340 |
| September 28, 2026 | 5.81 | 5.76 | 5.76 | 5.82 | 5.76 | 381,430 |
| September 25, 2026 | 5.8 | 5.8 | 5.8 | 5.81 | 5.78 | 325,474 |
| September 24, 2026 | 5.81 | 5.8 | 5.8 | 5.83 | 5.8 | 339,917 |
| September 23, 2026 | 5.83 | 5.84 | 5.84 | 5.86 | 5.82 | 285,258 |
| September 22, 2026 | 5.81 | 5.81 | 5.81 | 5.84 | 5.79 | 364,927 |
| September 21, 2026 | 5.79 | 5.8 | 5.8 | 5.8 | 5.77 | 413,475 |
| September 18, 2026 | 5.81 | 5.77 | 5.77 | 5.81 | 5.77 | 352,695 |
| September 17, 2026 | 5.8 | 5.81 | 5.81 | 5.83 | 5.79 | 287,493 |
| September 16, 2026 | 5.78 | 5.79 | 5.79 | 5.8 | 5.77 | 418,445 |
| September 15, 2026 | 5.78 | 5.77 | 5.77 | 5.8 | 5.76 | 779,154 |
| September 11, 2026 | 5.77 | 5.78 | 5.78 | 5.8 | 5.76 | 371,995 |
| 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 |
AD
