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
February 20, 2026	106.11	105.84	105.84	107.01	105.18	10,706
February 19, 2026	106.06	106.04	106.04	106.22	105.41	13,616
February 18, 2026	106.13	106.87	106.87	107.13	105.65	8,859
February 17, 2026	105.71	105.93	105.93	106.52	104.94	9,120
February 16, 2026	106.27	106.06	106.06	106.74	106.06	6,252
February 13, 2026	104.85	106.29	106.29	106.29	104.55	24,113
February 12, 2026	107.5	105.07	105.07	107.58	105	16,655
February 11, 2026	107.22	106.56	106.56	108.08	106.26	67,158
February 10, 2026	106.88	107.53	107.53	107.62	106.86	56,536
February 09, 2026	106.95	107.05	107.05	107.2	106.2	103,031
February 06, 2026	105.01	106.3	106.3	106.3	104.56	59,243
February 05, 2026	105.18	104.53	104.53	105.4	104.13	108,416
February 04, 2026	104.14	105.02	105.02	105.52	103.99	60,630
February 03, 2026	104.19	103.96	103.96	105.04	103.86	37,175
February 02, 2026	101.97	104.18	104.18	104.21	101.97	33,007
January 30, 2026	102.26	102.33	102.33	103.37	102.25	26,624
January 29, 2026	103.09	102.66	102.66	103.65	102.5	15,361
January 28, 2026	103.59	103.18	103.18	104.15	103.18	28,430
January 27, 2026	104.17	103.58	103.58	104.17	103.31	4,398
January 26, 2026	104.23	103.6	103.6	104.31	103.45	837
January 23, 2026	105.81	104.24	104.24	105.82	104.24	5,047
January 22, 2026	105.4	106.58	106.58	106.64	105.4	7,743
January 21, 2026	103.06	104.59	104.59	104.76	102.71	10,140
January 20, 2026	102.79	103.41	103.41	103.46	102.3	150,486
January 19, 2026	103.38	103	103	103.57	102.86	4,715
January 16, 2026	104.81	104.47	104.47	104.86	103.99	12,004
January 15, 2026	103.28	104.74	104.74	104.91	103.18	5,286
January 14, 2026	102.32	102.97	102.97	103.33	102.32	4,840
January 13, 2026	103.16	103.11	103.11	103.67	102.81	5,433
January 12, 2026	102.58	103.16	103.16	103.16	102.11	4,235
January 09, 2026	102.11	102.79	102.79	102.96	101.87	14,214
January 08, 2026	100.49	101.67	101.67	101.8	100.16	13,923
January 07, 2026	101.71	100.93	100.93	101.88	100.46	4,016
January 06, 2026	99.95	100.57	100.57	100.61	99.64	3,398
January 05, 2026	98.63	99.93	99.93	100.1	98.6	1,459
January 02, 2026	98.14	98.63	98.63	98.63	98	3,763
December 31, 2025	99.04	99.11	99.11	99.11	98.92	385
December 30, 2025	99.88	99.67	99.67	99.99	99.56	4,891
December 29, 2025	99.97	99.89	99.89	100.75	99.68	7,162
December 24, 2025	100.08	100	100	100.23	99.91	3,998
December 23, 2025	100.53	99.89	99.89	100.53	99.89	6,892
December 22, 2025	99.82	100.82	100.82	100.88	99.68	87,532
December 19, 2025	100.26	99.82	99.82	100.26	99.48	13,226
December 18, 2025	99.4	100.05	100.05	100.46	99.36	36,639
December 17, 2025	99.9	99.47	99.47	100.11	99.47	8,912
December 16, 2025	100.17	99.93	99.93	100.75	99.93	9,706
December 15, 2025	101.06	100.49	100.49	101.56	100.32	10,232
December 12, 2025	102.26	100.88	100.88	102.26	100.88	3,581
December 11, 2025	100.55	101.47	101.47	101.49	100.44	23,082
December 10, 2025	98.73	99.42	99.42	99.52	98.51	10,427
December 09, 2025	98.35	99.27	99.27	99.27	98.14	12,792
December 08, 2025	98.74	98.79	98.79	99.15	98.62	21,507
December 05, 2025	99.54	98.9	98.9	99.54	98.15	3,476
December 04, 2025	98.98	98.87	98.87	99	98.45	7,125
December 03, 2025	97.73	98.61	98.61	98.61	97.69	16,441
December 02, 2025	97.47	97.39	97.39	98.06	97.39	47,330
December 01, 2025	97.26	97.78	97.78	97.88	97	4,257
November 28, 2025	98.59	98.06	98.06	98.59	97.81	1,362
November 27, 2025	97.88	98.01	98.01	98.01	97.78	6,370
November 26, 2025	97.62	98.47	98.47	98.47	97.32	21,821

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