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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.63	6.62	6.62	6.64	6.61	76,858
December 03, 2025	6.58	6.61	6.61	6.61	6.58	190,709
December 02, 2025	6.58	6.57	6.57	6.6	6.57	123,164
December 01, 2025	6.59	6.61	6.61	6.62	6.58	45,216
November 28, 2025	6.58	6.63	6.63	6.64	6.57	209,359
November 27, 2025	6.59	6.59	6.59	6.6	6.58	67,740
November 26, 2025	6.56	6.6	6.6	6.6	6.55	92,363
November 25, 2025	6.46	6.53	6.53	6.54	6.45	147,898
November 24, 2025	6.45	6.46	6.46	6.47	6.42	218,895
November 21, 2025	6.31	6.4	6.4	6.4	6.31	98,180
November 20, 2025	6.41	6.4	6.4	6.46	6.4	194,719
November 19, 2025	6.4	6.37	6.37	6.42	6.37	137,340
November 18, 2025	6.38	6.39	6.39	6.4	6.36	206,049
November 17, 2025	6.48	6.46	6.46	6.52	6.45	65,386
November 14, 2025	6.51	6.5	6.5	6.51	6.46	139,996
November 13, 2025	6.59	6.56	6.56	6.59	6.55	83,992
November 12, 2025	6.56	6.59	6.59	6.6	6.56	80,382
November 11, 2025	6.52	6.55	6.55	6.55	6.51	174,690
November 10, 2025	6.51	6.48	6.48	6.52	6.45	57,639
November 07, 2025	6.45	6.43	6.43	6.46	6.42	173,573
November 06, 2025	6.46	6.44	6.44	6.5	6.44	168,445
November 05, 2025	6.44	6.46	6.46	6.47	6.43	56,676
November 04, 2025	6.44	6.45	6.45	6.47	6.41	509,095
November 03, 2025	6.52	6.47	6.47	6.53	6.42	59,120
October 31, 2025	6.48	6.49	6.49	6.51	6.47	85,497
October 30, 2025	6.54	6.54	6.54	6.56	6.51	133,446
October 29, 2025	6.6	6.58	6.58	6.65	6.56	91,631
October 28, 2025	6.64	6.62	6.62	6.65	6.6	70,272
October 27, 2025	6.65	6.64	6.64	6.68	6.63	139,804
October 24, 2025	6.62	6.64	6.64	6.65	6.61	101,432
October 23, 2025	6.59	6.58	6.58	6.61	6.54	114,362
October 22, 2025	6.62	6.59	6.59	6.62	6.59	142,127
October 21, 2025	6.57	6.61	6.61	6.62	6.56	109,492
October 20, 2025	6.52	6.56	6.56	6.57	6.51	86,777
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

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