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
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
November 25, 2025	95	97.12	97.12	97.15	94.93	4,399
November 24, 2025	94.13	94.71	94.71	94.86	93.63	18,547
November 21, 2025	91.02	93.11	93.11	93.11	90.78	23,919
November 20, 2025	92.99	92.79	92.79	94.09	92.77	12,144
November 19, 2025	92.7	92.46	92.46	93.25	92.46	3,396
November 18, 2025	92.3	92.7	92.7	92.7	91.85	29,482
November 17, 2025	95.84	94.15	94.15	95.84	94.15	5,575
November 14, 2025	94.78	94.82	94.82	95.04	93.87	4,073
November 13, 2025	96.96	96.11	96.11	97.28	96.01	7,556
November 12, 2025	97.03	97.56	97.56	98.01	96.86	6,834
November 11, 2025	96.55	96.84	96.84	97.04	96.48	14,513
November 10, 2025	96.21	96.36	96.36	96.9	96.13	4,189
November 07, 2025	95.21	94.43	94.43	95.58	94.42	12,876
November 06, 2025	95.9	95.21	95.21	96.55	95.21	14,552
November 05, 2025	94.85	95.69	95.69	95.69	94.66	14,070
November 04, 2025	94.66	95.03	95.03	95.17	94.21	3,839
November 03, 2025	95.47	95.13	95.13	95.81	94.55	5,515
October 31, 2025	95.62	95.24	95.24	95.62	94.84	12,499
October 30, 2025	97.04	96.1	96.1	97.04	95.98	7,010
October 29, 2025	97.63	97.99	97.99	97.99	97.19	36,868
October 28, 2025	98.12	98.03	98.03	98.2	97.37	5,867
October 27, 2025	99.17	98.23	98.23	99.19	98.23	7,423
October 24, 2025	97.74	98.6	98.6	99	97.6	3,543
October 23, 2025	96.98	96.88	96.88	97.15	96.43	68,143
October 22, 2025	97.31	96.76	96.76	97.35	96.76	7,143
October 21, 2025	96.76	97.31	97.31	97.46	96.48	14,139
October 20, 2025	95.93	96.59	96.59	97	95.77	20,052

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