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 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
July 03, 2025	92.07	92.14	92.14	92.64	91.78	40,727
July 02, 2025	91.14	91.05	91.05	91.45	90.42	41,382
July 01, 2025	88.91	90.44	90.44	90.44	88.46	17,149
June 30, 2025	89.67	89.01	89.01	89.77	88.98	47,141
June 27, 2025	89.21	89.43	89.43	89.68	89.06	54,986
June 26, 2025	87.79	88.47	88.47	88.58	87.73	7,228
June 25, 2025	88.62	87.85	87.85	88.62	87.85	7,748
June 24, 2025	88.72	88.55	88.55	88.82	88	10,843
June 23, 2025	86.35	86.67	86.67	87.16	86.18	7,947
June 20, 2025	86.37	86.68	86.68	87.54	86.14	21,688
June 19, 2025	86.31	85.49	85.49	86.45	85.49	4,265
June 18, 2025	86.39	87.19	87.19	87.26	86.02	40,815
June 17, 2025	86.53	86.8	86.8	86.94	86.12	29,523
June 16, 2025	86.84	87.19	87.19	87.36	86.78	11,404
June 13, 2025	86.17	87.09	87.09	87.19	86.17	22,821

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