iShares Edge S&P 500 Minimum Volatility UCITS ETF (SPMD.L) LSE

Currency In USD

SPMD.L Historical Return

If you invested $1000 in iShares Edge S&P 500 Minimum Volatility UCITS ETF (SPMD.L) since IPO date, it would be worth $2,321.62 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,545.43, while $1000 invested 1 year ago would be worth $1,087.34. This corresponds to total returns of 132.16%, 54.54%, 8.73%, respectively, with annualized returns of 10.27%, 9.09%, 8.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPMD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	10.3	10.31	10.31	10.33	10.24	244
September 30, 2026	10.33	10.36	10.36	10.36	10.33	91,821
September 28, 2026	10.38	10.32	10.32	10.38	10.32	3
September 25, 2026	10.36	10.38	10.38	10.4	10.36	3,028
September 24, 2026	10.37	10.38	10.38	10.4	10.37	1,740
September 23, 2026	10.44	10.42	10.42	10.45	10.42	131
September 22, 2026	10.45	10.42	10.42	10.45	10.42	3
September 21, 2026	10.39	10.42	10.42	10.42	10.38	55,777
September 18, 2026	10.41	10.36	10.36	10.41	10.36	140,370
September 17, 2026	10.4	10.39	10.39	10.41	10.39	443
September 16, 2026	10.46	10.42	10.42	10.46	10.42	1
September 15, 2026	10.39	10.42	10.42	10.42	10.39	10,243
September 11, 2026	10.4	10.41	10.41	10.41	10.36	122,754
September 10, 2026	10.41	10.35	10.35	10.42	10.35	8
September 09, 2026	10.4	10.37	10.37	10.4	10.37	1,421
September 08, 2026	10.45	10.42	10.42	10.48	10.42	15
September 07, 2026	10.46	10.44	10.44	10.49	10.44	24
September 04, 2026	10.55	10.48	10.48	10.55	10.48	1,487
September 03, 2026	10.49	10.56	10.56	10.56	10.49	38
September 01, 2026	10.5	10.46	10.46	10.52	10.46	30,293
August 28, 2026	10.51	10.55	10.55	10.55	10.51	282
August 27, 2026	10.48	10.5	10.5	10.5	10.48	13,020
August 26, 2026	10.45	10.45	10.45	10.45	10.43	314
August 25, 2026	10.48	10.46	10.46	10.48	10.46	186
August 24, 2026	10.46	10.44	10.44	10.46	10.44	896
August 20, 2026	10.48	10.48	10.48	10.48	10.47	358
August 19, 2026	10.42	10.5	10.5	10.5	10.42	3,460
August 18, 2026	10.39	10.41	10.41	10.41	10.38	769
August 17, 2026	10.46	10.44	10.44	10.47	10.44	9
August 14, 2026	10.49	10.46	10.46	10.49	10.46	36,155
August 13, 2026	10.45	10.45	10.45	10.49	10.45	68,843
August 12, 2026	10.44	10.43	10.43	10.46	10.43	6,773
August 11, 2026	10.45	10.45	10.45	10.47	10.45	1,710
August 10, 2026	10.4	10.45	10.45	10.45	10.4	9,254
August 07, 2026	10.36	10.38	10.38	10.38	10.36	8,094
August 06, 2026	10.37	10.32	10.32	10.37	10.32	31
August 05, 2026	10.38	10.33	10.33	10.42	10.33	1,782
August 04, 2026	10.2	10.29	10.29	10.29	10.2	7,127
August 03, 2026	10.16	10.17	10.17	10.18	10.15	976
July 31, 2026	10.18	10.05	10.05	10.18	10.05	1,150
July 30, 2026	10.04	9.99	9.99	10.04	9.99	701
July 29, 2026	10.14	10.1	10.1	10.16	10.1	6,316
July 28, 2026	10.06	10.15	10.15	10.15	10.04	250
July 27, 2026	10.05	10.04	10.04	10.05	10.04	4
July 23, 2026	10.02	9.96	9.96	10.03	9.96	6,583
July 22, 2026	10.05	10.07	10.07	10.07	10.05	14,879
July 20, 2026	10.03	10.05	10.05	10.05	10.03	711,756
July 17, 2026	10.02	10.06	10.06	10.1	10.02	8,110
July 16, 2026	10.03	10.07	10.07	10.07	10.02	6,084
July 15, 2026	10.06	10.04	10.04	10.08	10.04	1,049
July 14, 2026	10.08	10.08	10.08	10.09	10.05	2,041
July 13, 2026	10.11	10.13	10.13	10.14	10.08	12
July 10, 2026	10.12	10.12	10.12	10.15	10.11	25,518
July 09, 2026	10.08	10.12	10.12	10.12	10.08	3,429
July 08, 2026	10.09	10.06	10.06	10.09	10.06	6,234
July 07, 2026	10.15	10.12	10.12	10.16	10.12	6,385
July 06, 2026	10.12	10.12	10.12	10.14	10.1	11,131
July 03, 2026	10.07	10.1	10.1	10.1	10.07	2
July 02, 2026	10.06	10.08	10.08	10.11	10.06	2,763
July 01, 2026	9.99	10.08	10.08	10.14	9.98	7,665