iShares VII PLC - iShares Core S&P 500 UCITS ETF - GSPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.03	11.11	11.11	11.18	10.96	502,116
October 16, 2025	11.23	11.21	11.21	11.26	11.2	204,688
October 15, 2025	11.2	11.23	11.23	11.3	11.19	486,649
October 14, 2025	11.09	11.12	11.12	11.14	11	130,269
October 13, 2025	11.15	11.16	11.16	11.19	11.1	329,328
October 10, 2025	11.31	11.13	11.13	11.35	11.13	111,559
October 09, 2025	11.34	11.29	11.29	11.36	11.28	163,029
October 08, 2025	11.28	11.33	11.33	11.33	11.27	300,454
October 07, 2025	11.3	11.27	11.27	11.34	11.26	132,331
October 06, 2025	11.31	11.31	11.31	11.38	11.27	207,919
October 03, 2025	11.3	11.32	11.32	11.34	11.25	81,358
October 02, 2025	11.27	11.25	11.25	11.35	11.24	558,775
October 01, 2025	11.13	11.22	11.22	11.23	11.12	109,805
September 30, 2025	11.17	11.16	11.16	11.18	11.14	359,201
September 29, 2025	11.19	11.17	11.17	11.22	11.17	124,125
September 26, 2025	11.1	11.12	11.12	11.16	11.08	167,387
September 25, 2025	11.14	11.08	11.08	11.17	11.04	940,244
September 24, 2025	11.19	11.16	11.16	11.2	11.15	1.34M
September 23, 2025	11.23	11.22	11.22	11.3	11.21	126,790
September 22, 2025	11.16	11.2	11.2	11.21	11.09	107,831
September 19, 2025	11.11	11.13	11.13	11.18	11.11	133,878
September 18, 2025	11.13	11.15	11.15	11.18	11.09	250,552
September 17, 2025	11.09	11.07	11.07	11.1	11.06	185,440
September 16, 2025	11.11	11.08	11.08	11.18	11.07	182,871
September 15, 2025	11.06	11.09	11.09	11.11	11.04	130,205
September 12, 2025	11.04	11.05	11.05	11.07	11.03	85,887
September 11, 2025	10.98	11.05	11.05	11.05	10.96	88,510
September 10, 2025	10.96	10.96	10.96	11	10.92	368,397
September 09, 2025	10.92	10.9	10.9	10.96	10.87	210,081
September 08, 2025	10.89	10.92	10.92	10.92	10.88	165,700
September 05, 2025	10.94	10.86	10.86	11	10.81	163,824
September 04, 2025	10.82	10.86	10.86	10.86	10.77	116,918
September 03, 2025	10.77	10.79	10.79	10.83	10.76	123,459
September 02, 2025	10.83	10.68	10.68	10.86	10.68	176,962
September 01, 2025	10.83	10.85	10.85	10.87	10.82	131,926
August 29, 2025	10.89	10.83	10.83	10.93	10.78	194,223
August 28, 2025	10.87	10.87	10.87	10.89	10.8	94,819
August 27, 2025	10.85	10.86	10.86	10.89	10.83	136,684
August 26, 2025	10.78	10.8	10.8	10.86	10.76	137,707
August 22, 2025	10.67	10.86	10.86	10.87	10.67	113,295
August 21, 2025	10.73	10.71	10.71	10.77	10.65	114,026
August 20, 2025	10.73	10.71	10.71	10.75	10.64	108,604
August 19, 2025	10.8	10.79	10.79	10.83	10.77	331,103
August 18, 2025	10.81	10.81	10.81	10.87	10.78	75,623
August 15, 2025	10.87	10.82	10.82	10.88	10.81	69,845
August 14, 2025	10.83	10.82	10.82	10.88	10.76	137,425
August 13, 2025	10.85	10.87	10.82	10.91	10.85	395,817
August 12, 2025	10.75	10.82	10.77	10.83	10.72	94,141
August 11, 2025	10.79	10.76	10.71	10.83	10.75	132,764
August 08, 2025	10.7	10.74	10.69	10.77	10.7	202,089
August 07, 2025	10.71	10.68	10.63	10.78	10.67	122,397
August 06, 2025	10.65	10.68	10.63	10.69	10.61	84,603
August 05, 2025	10.69	10.6	10.55	10.7	10.59	78,387
August 04, 2025	10.55	10.63	10.58	10.64	10.54	117,885
August 01, 2025	10.65	10.5	10.45	10.69	10.45	284,576
July 31, 2025	10.83	10.75	10.7	10.88	10.73	88,729
July 30, 2025	10.75	10.73	10.68	10.81	10.73	74,911
July 29, 2025	10.78	10.73	10.68	10.85	10.73	86,889
July 28, 2025	10.81	10.77	10.72	10.83	10.75	70,474
July 25, 2025	10.74	10.74	10.74	10.79	10.72	92,388

iShares VII PLC - iShares Core S&P 500 UCITS ETF (GSPX.L) LSE