iShares Core S&P 500 UCITS ETF USD (Dist) (IUSA.L) LSE
4,944.50
+17.75(+0.36%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
4,944.50
+17.75(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,890.25 | 4,944.5 | 4,944.5 | 4,965 | 4,874.34 | 130,033 |
| April 01, 2026 | 4,931.25 | 4,926.75 | 4,926.75 | 4,949.25 | 4,893 | 203,601 |
| March 31, 2026 | 4,817.5 | 4,853.75 | 4,853.75 | 4,855 | 4,812.53 | 223,122 |
| March 30, 2026 | 4,793.5 | 4,831 | 4,831 | 4,846 | 4,789.34 | 184,751 |
| March 27, 2026 | 4,862 | 4,805.25 | 4,805.25 | 4,863 | 4,768.5 | 159,700 |
| March 26, 2026 | 4,900 | 4,865.5 | 4,865.5 | 4,906.36 | 4,865.5 | 114,550 |
| March 25, 2026 | 4,911.5 | 4,915.25 | 4,915.25 | 4,930.75 | 4,890.2 | 112,405 |
| March 24, 2026 | 4,887.75 | 4,891 | 4,891 | 4,905.54 | 4,858 | 193,976 |
| March 23, 2026 | 4,832.25 | 4,892.75 | 4,892.75 | 5,008.5 | 4,824 | 341,342 |
| March 20, 2026 | 4,905.98 | 4,897.75 | 4,897.75 | 4,910.69 | 4,883.51 | 171,678 |
| March 19, 2026 | 4,960.25 | 4,905.5 | 4,905.5 | 4,969 | 4,900 | 176,818 |
| March 18, 2026 | 5,043.25 | 4,997 | 4,997 | 5,049.75 | 4,995.42 | 103,127 |
| March 17, 2026 | 5,005.75 | 5,026.75 | 5,026.75 | 5,046.53 | 4,994.25 | 96,527 |
| March 16, 2026 | 5,019 | 5,019.75 | 5,019.75 | 5,045.75 | 5,007 | 169,566 |
| March 13, 2026 | 4,999 | 5,017.25 | 5,017.25 | 5,054.13 | 4,993.94 | 154,725 |
| March 12, 2026 | 5,023.5 | 5,011 | 5,011 | 5,033.25 | 4,996 | 159,058 |
| March 11, 2026 | 5,045.25 | 5,036 | 5,036 | 5,059.25 | 5,023.75 | 134,772 |
| March 10, 2026 | 5,042.5 | 5,059.25 | 5,059.25 | 5,059.26 | 5,010 | 141,913 |
| March 09, 2026 | 4,964.25 | 5,002.75 | 5,002.75 | 5,008.25 | 4,955.75 | 130,390 |
| March 06, 2026 | 5,102.5 | 5,029.5 | 5,029.5 | 5,104.5 | 5,019 | 112,830 |
| March 05, 2026 | 5,125.77 | 5,106.5 | 5,106.5 | 5,137.5 | 5,097 | 95,954 |
| March 04, 2026 | 5,076.5 | 5,124.5 | 5,124.5 | 5,129.6 | 5,072.25 | 143,348 |
| March 03, 2026 | 5,089 | 5,076.5 | 5,076.5 | 5,093.25 | 5,040.75 | 223,185 |
| March 02, 2026 | 5,055.5 | 5,108 | 5,108 | 5,124.5 | 5,050 | 269,376 |
| February 27, 2026 | 5,099 | 5,094.25 | 5,094.25 | 5,102.5 | 5,058.95 | 154,775 |
| February 26, 2026 | 5,108.5 | 5,092.75 | 5,092.75 | 5,124.5 | 5,065 | 198,927 |
| February 25, 2026 | 5,078.75 | 5,102.75 | 5,102.75 | 5,114.75 | 5,077.75 | 111,747 |
| February 24, 2026 | 5,068 | 5,063.75 | 5,063.75 | 5,077 | 5,041 | 137,070 |
| February 23, 2026 | 5,066 | 5,050.5 | 5,050.5 | 5,101.89 | 5,038.5 | 107,558 |
| February 20, 2026 | 5,101.5 | 5,092 | 0 | 5,104.25 | 5,055.58 | 141,806 |
| February 19, 2026 | 5,085.75 | 5,089.5 | 0 | 5,097.25 | 5,057.75 | 193,271 |
| February 18, 2026 | 5,045 | 5,077.75 | 0 | 5,081.75 | 5,038.6 | 128,310 |
| February 17, 2026 | 5,009.25 | 5,034.5 | 0 | 5,047.5 | 4,991.25 | 164,998 |
| February 16, 2026 | 5,007.25 | 4,996.5 | 0 | 5,018.1 | 4,991.5 | 107,164 |
| February 13, 2026 | 4,998.25 | 5,012.5 | 0 | 5,021 | 4,974.75 | 172,078 |
| February 12, 2026 | 5,091.25 | 5,020 | 0 | 5,094.25 | 5,020 | 127,542 |
| February 11, 2026 | 5,069.5 | 5,071.5 | 0 | 5,103.75 | 5,038.75 | 159,453 |
| February 10, 2026 | 5,076.75 | 5,078 | 0 | 5,097.25 | 5,064.75 | 626,716 |
| February 09, 2026 | 5,078.75 | 5,078 | 0 | 5,089.25 | 5,047 | 60,461 |
| February 06, 2026 | 4,986.25 | 5,049.25 | 0 | 5,051.65 | 4,979.25 | 153,425 |
| February 05, 2026 | 5,037.25 | 5,018.25 | 0 | 5,067 | 4,994.5 | 321,841 |
| February 04, 2026 | 5,038.25 | 5,029.25 | 0 | 5,044.75 | 5,000 | 105,857 |
| February 03, 2026 | 5,090.25 | 5,043 | 0 | 5,101.25 | 5,041.94 | 93,226 |
| February 02, 2026 | 5,006 | 5,089.25 | 0 | 5,095.5 | 5,000 | 114,185 |
| January 30, 2026 | 5,030.75 | 5,035.25 | 0 | 5,056.31 | 4,989.75 | 143,286 |
| January 29, 2026 | 5,041.25 | 4,989.75 | 0 | 5,054.75 | 4,972.44 | 89,514 |
| January 28, 2026 | 5,059 | 5,049.25 | 0 | 5,067.5 | 5,041.75 | 1.52M |
| January 27, 2026 | 5,078.5 | 5,050.25 | 0 | 5,081.25 | 5,035.75 | 87,125 |
| January 26, 2026 | 5,044.5 | 5,054 | 0 | 5,061.25 | 5,022.75 | 158,754 |
| January 23, 2026 | 5,111.5 | 5,075 | 0 | 5,114.25 | 5,074.97 | 154,676 |
| January 22, 2026 | 5,116 | 5,110.75 | 0 | 5,142.08 | 5,101 | 134,011 |
| January 21, 2026 | 5,055 | 5,091.13 | 0 | 5,098.69 | 5,027 | 102,757 |
| January 20, 2026 | 5,062 | 5,079.5 | 0 | 5,081.75 | 5,034.07 | 78,417 |
| January 19, 2026 | 5,115.75 | 5,093 | 0 | 5,123.76 | 5,087.22 | 171,803 |
| January 16, 2026 | 5,182.5 | 5,172.63 | 0 | 5,186.5 | 5,158.25 | 262,149 |
| January 15, 2026 | 5,142.25 | 5,184.75 | 0 | 5,195.34 | 5,141.5 | 154,632 |
| January 14, 2026 | 5,153.25 | 5,118.5 | 0 | 5,153.75 | 5,104 | 77,291 |
| January 13, 2026 | 5,157.25 | 5,164.25 | 0 | 5,169.75 | 5,146.45 | 85,717 |
| January 12, 2026 | 5,133.75 | 5,152.75 | 0 | 5,156 | 5,113.38 | 80,351 |
| January 09, 2026 | 5,134.25 | 5,164.5 | 0 | 5,169.75 | 5,132.75 | 102,895 |