iShares S&P Small Cap 600 UCITS ETF USD (Dist) - IDP6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	95.33	95.92	95.92	95.95	95.2	24,294
September 25, 2025	96.21	95.25	95.25	96.25	95	5,634
September 24, 2025	96.84	96.6	96.6	97.09	96.58	3,584
September 23, 2025	97	97.79	97.79	98.15	96.79	1,045
September 22, 2025	96.7	96.87	96.87	96.91	96.45	21,221
September 19, 2025	98.03	96.83	96.83	98.09	96.83	25,893
September 18, 2025	96.15	97.32	97.32	97.63	96.15	3,929
September 17, 2025	95.83	96.68	96.68	96.68	95.75	2,428
September 16, 2025	95.93	95.21	95.21	96.05	95.21	3,431
September 15, 2025	96.05	96.06	96.06	96.51	95.88	14,239
September 12, 2025	96.72	96.05	96.05	96.89	95.99	26,846
September 11, 2025	95.19	96.83	96.83	96.83	95.02	9,380
September 10, 2025	95.04	95.23	95.23	95.76	94.9	8,180
September 09, 2025	96.35	95.51	95.51	96.45	95.14	5,246
September 08, 2025	96.36	96.02	96.02	96.55	95.43	9,822
September 05, 2025	96.17	96.03	96.03	97.08	95.6	106,457
September 04, 2025	94.74	95.4	95.4	95.41	94.74	4,344
September 03, 2025	94.33	94.39	94.39	95.08	94.33	11,422
September 02, 2025	95.52	94.2	94.2	95.52	94.1	6,708
September 01, 2025	95.47	95.52	95.52	95.63	95.27	1,509
August 29, 2025	95.84	95.39	95.39	96.07	95.39	3,329
August 28, 2025	96.48	95.52	95.52	96.86	95.51	13,759
August 27, 2025	95.33	95.82	95.82	95.93	95.06	9,543
August 26, 2025	94.74	95.32	95.32	95.51	94.51	43,577
August 22, 2025	92.48	96.05	96.05	96.05	92.21	21,087
August 21, 2025	92.36	92.23	92.23	92.36	91.73	9,157
August 20, 2025	92.77	92.39	92.39	92.9	92.13	15,903
August 19, 2025	92.57	93.12	93.12	93.59	92.57	5,322
August 18, 2025	92.65	92.8	92.8	92.83	92.02	2,141
August 15, 2025	93.7	92.59	92.59	93.7	92.37	3,407
August 14, 2025	94.32	93	93	94.49	92.91	2,461
August 13, 2025	92.73	93.71	93.71	93.71	92.73	4,695
August 12, 2025	90.26	91.84	91.84	91.84	89.78	14,102
August 11, 2025	90.62	89.57	89.57	90.62	89.57	7,148
August 08, 2025	89.96	89.84	89.84	90.28	89.79	9,300
August 07, 2025	89.93	89.17	89.17	90.58	89.17	5,892
August 06, 2025	90.44	89.8	89.8	90.44	89.49	6,017
August 05, 2025	89.47	89.04	89.04	89.73	88.63	58,731
August 04, 2025	87.6	88.75	88.75	88.75	87.6	10,820
August 01, 2025	89	87.46	87.46	89.04	86.81	31,272
July 31, 2025	89.72	89.58	89.58	90.18	89.45	50,979
July 30, 2025	91.24	91.13	91.13	91.44	91.09	9,291
July 29, 2025	91.31	90.81	90.81	91.89	90.81	9,593
July 28, 2025	91.96	91.33	91.33	92.25	91.32	2,525
July 25, 2025	91.14	90.81	90.81	91.33	90.77	27,900
July 24, 2025	92.17	91.4	91.4	92.17	91.4	17,725
July 23, 2025	91.88	91.93	91.93	92.34	91.62	14,733
July 22, 2025	90.39	91.21	91.21	91.21	90.14	13,747
July 21, 2025	90.84	91.19	91.19	91.26	90.84	14,103
July 18, 2025	91.75	90.74	90.74	91.75	90.73	20,973
July 17, 2025	90.25	91.14	91.14	91.21	89.83	48,506
July 16, 2025	89.88	89.55	89.55	90.86	89.55	61,583
July 15, 2025	92.37	91.34	91.34	92.56	91.34	23,836
July 14, 2025	91.09	91.88	91.88	92.08	91.08	28,280
July 11, 2025	92.61	91.9	91.9	92.64	91.81	73,479
July 10, 2025	91.78	93.1	93.1	93.1	91.72	38,101
July 09, 2025	91.17	91.21	91.21	91.69	90.9	25,209
July 08, 2025	90.86	91.39	91.39	91.7	90.7	64,550
July 07, 2025	91.54	91.08	91.08	91.95	91.08	28,010
July 04, 2025	91.62	91.3	91.3	91.85	91.04	9,117

iShares S&P Small Cap 600 UCITS ETF USD (Dist) (IDP6.L) LSE