iShares S&P 500 Equal Weight UCITS ETF - ISPE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.45	6.48	6.48	6.51	6.37	85,368
October 16, 2025	6.55	6.54	6.54	6.56	6.53	80,079
October 15, 2025	6.55	6.55	6.55	6.59	6.54	124,977
October 14, 2025	6.44	6.48	6.48	6.49	6.41	168,218
October 13, 2025	6.48	6.48	6.48	6.5	6.45	234,019
October 10, 2025	6.57	6.48	6.48	6.58	6.48	101,241
October 09, 2025	6.61	6.57	6.57	6.62	6.57	95,567
October 08, 2025	6.6	6.61	6.61	6.62	6.58	101,108
October 07, 2025	6.61	6.6	6.6	6.63	6.59	73,266
October 06, 2025	6.64	6.63	6.63	6.65	6.61	80,470
October 03, 2025	6.62	6.64	6.64	6.65	6.6	75,607
October 02, 2025	6.56	6.57	6.57	6.61	6.56	286,337
October 01, 2025	6.52	6.57	6.57	6.57	6.52	204,298
September 30, 2025	6.55	6.52	6.52	6.55	6.51	1.94M
September 29, 2025	6.56	6.54	6.54	6.58	6.53	78,507
September 26, 2025	6.48	6.51	6.51	6.51	6.47	133,992
September 25, 2025	6.52	6.47	6.47	6.53	6.47	114,402
September 24, 2025	6.54	6.53	6.53	6.55	6.53	74,628
September 23, 2025	6.52	6.55	6.55	6.57	6.51	143,501
September 22, 2025	6.52	6.52	6.52	6.53	6.49	61,126
September 19, 2025	6.53	6.5	6.5	6.55	6.5	36,815
September 18, 2025	6.52	6.53	6.53	6.55	6.51	142,893
September 17, 2025	6.49	6.52	6.52	6.53	6.48	53,535
September 16, 2025	6.51	6.47	6.47	6.51	6.47	48,019
September 15, 2025	6.52	6.52	6.52	6.53	6.51	68,702
September 12, 2025	6.55	6.52	6.52	6.57	6.52	42,906
September 11, 2025	6.47	6.54	6.54	6.54	6.46	55,430
September 10, 2025	6.46	6.45	6.45	6.5	6.45	71,864
September 09, 2025	6.5	6.46	6.46	6.51	6.46	72,370
September 08, 2025	6.5	6.49	6.49	6.51	6.45	52,934
September 05, 2025	6.5	6.48	6.48	6.53	6.47	47,036
September 04, 2025	6.46	6.46	6.46	6.46	6.44	24,505
September 03, 2025	6.43	6.43	6.43	6.45	6.43	44,608
September 02, 2025	6.5	6.43	6.43	6.52	6.43	303,380
September 01, 2025	6.51	6.51	6.51	6.52	6.5	74,235
August 29, 2025	6.51	6.49	6.49	6.53	6.49	118,064
August 28, 2025	6.53	6.49	6.49	6.54	6.48	69,189
August 27, 2025	6.49	6.51	6.51	6.51	6.49	100,375
August 26, 2025	6.48	6.47	6.47	6.49	6.46	61,238
August 22, 2025	6.43	6.54	6.54	6.54	6.42	33,726
August 21, 2025	6.44	6.43	6.43	6.45	6.41	52,969
August 20, 2025	6.44	6.43	6.43	6.46	6.42	64,164
August 19, 2025	6.41	6.45	6.45	6.46	6.4	86,227
August 18, 2025	6.45	6.42	6.42	6.45	6.39	38,459
August 15, 2025	6.44	6.41	6.41	6.47	6.41	53,894
August 14, 2025	6.46	6.42	6.42	6.48	6.41	71,049
August 13, 2025	6.38	6.42	6.42	6.42	6.38	64,872
August 12, 2025	6.33	6.36	6.36	6.36	6.28	193,711
August 11, 2025	6.34	6.3	6.3	6.36	6.3	60,775
August 08, 2025	6.33	6.32	6.32	6.35	6.32	50,780
August 07, 2025	6.33	6.29	6.29	6.37	6.29	547,456
August 06, 2025	6.34	6.33	6.33	6.37	6.3	58,534
August 05, 2025	6.36	6.31	6.31	6.36	6.3	59,559
August 04, 2025	6.29	6.33	6.33	6.34	6.26	41,932
August 01, 2025	6.33	6.24	6.24	6.34	6.22	219,542
July 31, 2025	6.38	6.38	6.38	6.41	6.37	188,736
July 30, 2025	6.45	6.43	6.43	6.46	6.43	119,740
July 29, 2025	6.45	6.43	6.43	6.46	6.43	127,773
July 28, 2025	6.51	6.47	6.47	6.53	6.46	33,810
July 25, 2025	6.47	6.45	6.45	6.47	6.44	59,442

iShares S&P 500 Equal Weight UCITS ETF (ISPE.L) LSE