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
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
July 24, 2025	10.71	10.73	10.73	10.77	10.66	80,562
July 23, 2025	10.66	10.66	10.66	10.68	10.63	87,200
July 22, 2025	10.61	10.61	10.61	10.66	10.57	122,760
July 21, 2025	10.63	10.67	10.67	10.67	10.61	98,957
July 18, 2025	10.64	10.62	10.62	10.67	10.59	152,859
July 17, 2025	10.56	10.59	10.59	10.59	10.53	88,496
July 16, 2025	10.48	10.46	10.46	10.55	10.45	74,065
July 15, 2025	10.58	10.56	10.56	10.62	10.53	120,029
July 14, 2025	10.48	10.54	10.54	10.55	10.46	103,930
July 11, 2025	10.55	10.53	10.53	10.57	10.49	168,701
July 10, 2025	10.52	10.57	10.57	10.57	10.51	137,647
July 09, 2025	10.48	10.51	10.51	10.56	10.47	56,322
July 08, 2025	10.5	10.47	10.47	10.51	10.46	90,837
July 07, 2025	10.52	10.5	10.5	10.56	10.5	86,990
July 04, 2025	10.53	10.5	10.5	10.56	10.48	200,422
July 03, 2025	10.49	10.56	10.56	10.57	10.43	81,586
July 02, 2025	10.46	10.46	10.46	10.51	10.41	88,013
July 01, 2025	10.42	10.43	10.43	10.48	10.38	173,919
June 30, 2025	10.43	10.41	10.41	10.48	10.36	91,159
June 27, 2025	10.37	10.4	10.4	10.4	10.33	207,365
June 26, 2025	10.29	10.31	10.31	10.33	10.24	63,748
June 25, 2025	10.25	10.25	10.25	10.31	10.22	66,131
June 24, 2025	10.24	10.24	10.24	10.27	10.17	146,513
June 23, 2025	10.03	10.08	10.08	10.12	10	86,354
June 20, 2025	10.05	10.06	10.06	10.14	10.03	105,892
June 19, 2025	10.04	9.98	9.98	10.05	9.95	118,036
June 18, 2025	10.09	10.12	10.12	10.13	10.06	186,524
June 17, 2025	10.12	10.12	10.12	10.14	10.08	91,790
June 16, 2025	10.11	10.17	10.17	10.19	10.09	104,513
June 13, 2025	10.04	10.12	10.12	10.12	10.03	286,644
June 12, 2025	10.12	10.16	10.16	10.18	10.07	143,942
June 11, 2025	10.13	10.18	10.18	10.22	10.13	476,721
June 10, 2025	10.1	10.11	10.11	10.14	10.08	132,564
June 09, 2025	10.09	10.1	10.1	10.12	10.09	149,880
June 06, 2025	10.04	10.09	10.09	10.13	10.02	95,863
June 05, 2025	10.05	10.09	10.09	10.11	9.99	206,900
June 04, 2025	10.05	10.07	10.07	10.08	10.04	77,688
June 03, 2025	9.96	10.03	10.03	10.03	9.93	103,500
June 02, 2025	9.88	9.92	9.92	9.95	9.83	339,477
May 30, 2025	9.92	9.92	9.92	9.95	9.88	97,447
May 29, 2025	10.06	9.96	9.96	10.09	9.92	84,867
May 28, 2025	9.95	9.94	9.94	10	9.93	106,630
May 27, 2025	9.87	9.93	9.93	9.95	9.83	199,989
May 23, 2025	9.82	9.75	9.75	9.86	9.65	149,010

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