iShares Edge S&P 500 Minimum Volatility UCITS ETF (SPMD.L) LSE
9.31
-0.01499963(-0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.31
-0.01499963(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.24 | 9.31 | 9.31 | 9.31 | 9.24 | 4 |
| April 01, 2026 | 9.4 | 9.31 | 9.31 | 9.4 | 9.31 | 4,835 |
| March 31, 2026 | 9.19 | 9.21 | 9.21 | 9.24 | 9.19 | 7,600 |
| March 30, 2026 | 9.18 | 9.19 | 9.19 | 9.25 | 9.18 | 14,477 |
| March 27, 2026 | 9.28 | 9.18 | 9.18 | 9.28 | 9.18 | 2,202 |
| March 26, 2026 | 9.3 | 9.27 | 9.27 | 9.31 | 9.27 | 219 |
| March 25, 2026 | 9.31 | 9.32 | 9.32 | 9.33 | 9.31 | 12 |
| March 24, 2026 | 9.3 | 9.33 | 9.33 | 9.33 | 9.3 | 4,851 |
| March 23, 2026 | 9.2 | 9.31 | 9.31 | 9.42 | 9.2 | 15,528 |
| March 20, 2026 | 9.3 | 9.31 | 9.31 | 9.38 | 9.3 | 28 |
| March 19, 2026 | 9.37 | 9.33 | 9.33 | 9.38 | 9.33 | 1,433 |
| March 18, 2026 | 9.57 | 9.46 | 9.46 | 9.59 | 9.45 | 135 |
| March 17, 2026 | 9.58 | 9.57 | 9.57 | 9.58 | 9.44 | 562 |
| March 16, 2026 | 9.49 | 9.52 | 9.52 | 9.57 | 9.48 | 629 |
| March 13, 2026 | 9.51 | 9.49 | 9.49 | 9.51 | 9.49 | 759 |
| March 12, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
| March 11, 2026 | 9.63 | 9.58 | 9.58 | 9.63 | 9.58 | 123 |
| March 10, 2026 | 9.67 | 9.66 | 9.66 | 9.71 | 9.62 | 2,047 |
| March 09, 2026 | 9.59 | 9.58 | 9.58 | 9.59 | 9.54 | 349 |
| March 06, 2026 | 9.7 | 9.62 | 9.62 | 9.7 | 9.6 | 3,060 |
| March 05, 2026 | 9.77 | 9.68 | 9.68 | 9.77 | 9.68 | 7,165 |
| March 04, 2026 | 9.72 | 9.76 | 9.76 | 9.76 | 9.71 | 4,059 |
| March 03, 2026 | 9.81 | 9.67 | 9.67 | 9.81 | 9.67 | 886 |
| March 02, 2026 | 9.78 | 9.77 | 9.77 | 9.82 | 9.72 | 1,537 |
| February 27, 2026 | 9.79 | 9.78 | 9.78 | 9.79 | 9.73 | 8,355 |
| February 26, 2026 | 9.76 | 9.75 | 9.75 | 9.76 | 9.75 | 1,209 |
| February 25, 2026 | 9.72 | 9.74 | 9.74 | 9.74 | 9.72 | 1,472 |
| February 24, 2026 | 9.66 | 9.69 | 9.69 | 9.71 | 9.66 | 6,629 |
| February 23, 2026 | 9.7 | 9.68 | 9.68 | 9.74 | 9.68 | 872 |
| February 20, 2026 | 9.77 | 9.71 | 0 | 9.77 | 9.69 | 251 |
| February 19, 2026 | 9.74 | 9.71 | 0 | 9.74 | 9.71 | 2,005 |
| February 18, 2026 | 9.71 | 9.74 | 0 | 9.74 | 9.71 | 28 |
| February 17, 2026 | 9.7 | 9.69 | 0 | 9.72 | 9.67 | 7,146 |
| February 16, 2026 | 9.74 | 9.72 | 0 | 9.74 | 9.72 | 262 |
| February 13, 2026 | 9.67 | 9.74 | 0 | 9.74 | 9.66 | 274 |
| February 12, 2026 | 9.78 | 9.7 | 0 | 9.78 | 9.7 | 28,669 |
| February 11, 2026 | 9.76 | 9.75 | 0 | 9.76 | 9.75 | 48 |
| February 10, 2026 | 9.77 | 9.78 | 0 | 9.81 | 9.76 | 3,103 |
| February 09, 2026 | 9.78 | 9.77 | 0 | 9.82 | 9.75 | 4,918 |
| February 06, 2026 | 9.65 | 9.74 | 0 | 9.74 | 9.65 | 8,147 |
| February 05, 2026 | 9.7 | 9.66 | 0 | 9.71 | 9.66 | 958 |
| February 04, 2026 | 9.73 | 9.72 | 0 | 9.73 | 9.71 | 571 |
| February 03, 2026 | 9.8 | 9.74 | 0 | 9.81 | 9.74 | 739 |
| February 02, 2026 | 9.68 | 9.79 | 0 | 9.79 | 9.66 | 6,006 |
| January 30, 2026 | 9.66 | 9.71 | 0 | 9.73 | 9.66 | 6,511 |
| January 29, 2026 | 9.86 | 9.69 | 0 | 9.86 | 9.68 | 15,071 |
| January 28, 2026 | 9.77 | 9.76 | 0 | 9.77 | 9.75 | 3,662 |
| January 27, 2026 | 9.76 | 9.75 | 0 | 9.76 | 9.73 | 4,354 |
| January 26, 2026 | 9.69 | 9.73 | 0 | 9.73 | 9.66 | 99 |
| January 23, 2026 | 9.66 | 9.65 | 0 | 9.66 | 9.64 | 447 |
| January 22, 2026 | 9.64 | 9.65 | 0 | 9.65 | 9.64 | 50,105 |
| January 21, 2026 | 9.57 | 9.59 | 0 | 9.59 | 9.57 | 1,076 |
| January 20, 2026 | 9.57 | 9.61 | 0 | 9.61 | 9.57 | 92 |
| January 19, 2026 | 9.62 | 9.61 | 0 | 9.64 | 9.6 | 31,268 |
| January 16, 2026 | 9.7 | 9.68 | 0 | 9.7 | 9.68 | 1,190 |
| January 15, 2026 | 9.74 | 9.74 | 0 | 9.74 | 9.72 | 1,369 |
| January 14, 2026 | 9.72 | 9.69 | 0 | 9.72 | 9.66 | 3,039 |
| January 13, 2026 | 9.79 | 9.74 | 0 | 9.82 | 9.74 | 8,470 |
| January 12, 2026 | 9.75 | 9.77 | 0 | 9.77 | 9.75 | 6,031 |
| January 09, 2026 | 9.74 | 9.76 | 0 | 9.77 | 9.74 | 3,032 |