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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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