iShares Edge S&P 500 Minimum Volatility UCITS ETF (SPMD.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 $2,279.73 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,484.16, while $1000 invested 1 year ago would be worth $1,105.02. This corresponds to total returns of 127.97%, 48.42%, 10.5%, respectively, with annualized returns of 10.31%, 8.21%, 10.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPMD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 30, 2026 | 10 | 10 | 10 | 10 | 9.93 | 726 |
| June 29, 2026 | 9.92 | 9.96 | 9.96 | 9.97 | 9.92 | 6,330 |
| June 26, 2026 | 9.86 | 9.93 | 9.93 | 9.93 | 9.82 | 4,612 |
| June 25, 2026 | 9.88 | 9.9 | 9.9 | 9.92 | 9.86 | 11,043 |
| June 24, 2026 | 9.86 | 9.87 | 9.87 | 9.87 | 9.86 | 3,556 |
| June 23, 2026 | 9.84 | 9.82 | 9.82 | 9.84 | 9.82 | 18 |
| June 22, 2026 | 9.91 | 9.9 | 9.9 | 9.92 | 9.9 | 271 |
| June 18, 2026 | 9.92 | 9.89 | 9.89 | 10 | 9.89 | 8 |
| June 17, 2026 | 10.02 | 10.04 | 10.04 | 10.04 | 10.02 | 1,009 |
| June 16, 2026 | 10.04 | 10.05 | 10.05 | 10.07 | 10.03 | 8,693 |
| June 15, 2026 | 10.03 | 10.04 | 10.04 | 10.05 | 10 | 636 |
| June 12, 2026 | 9.93 | 9.97 | 9.97 | 9.97 | 9.93 | 304 |
| June 11, 2026 | 9.86 | 9.85 | 9.85 | 9.87 | 9.85 | 1,412 |
| June 10, 2026 | 9.89 | 9.89 | 9.89 | 9.9 | 9.83 | 6,099 |
| June 09, 2026 | 9.92 | 9.84 | 9.84 | 9.92 | 9.84 | 20 |
| June 08, 2026 | 9.93 | 9.94 | 9.94 | 9.97 | 9.93 | 10,327 |
| June 05, 2026 | 10 | 10.02 | 10.02 | 10.05 | 10 | 7,362 |
| June 04, 2026 | 10 | 10.05 | 10.05 | 10.05 | 10 | 2,796 |
| June 03, 2026 | 10.05 | 10.03 | 10.03 | 10.05 | 10.03 | 1,860 |
| June 02, 2026 | 9.99 | 10.03 | 10.03 | 10.03 | 9.99 | 466 |
| June 01, 2026 | 10.07 | 10.02 | 10.02 | 10.07 | 10.02 | 2,116 |
| May 29, 2026 | 10 | 10.02 | 10.02 | 10.02 | 10 | 732 |
| May 28, 2026 | 9.96 | 9.99 | 9.99 | 9.99 | 9.96 | 6,295 |
| May 27, 2026 | 9.99 | 9.96 | 9.96 | 10.02 | 9.96 | 8,965 |
| May 26, 2026 | 10.04 | 9.99 | 9.99 | 10.04 | 9.99 | 248 |
| May 22, 2026 | 9.92 | 9.97 | 9.97 | 9.97 | 9.91 | 273 |
| May 21, 2026 | 9.87 | 9.84 | 9.84 | 9.88 | 9.81 | 508 |
| May 20, 2026 | 9.82 | 9.85 | 9.85 | 9.85 | 9.82 | 1,658 |
| May 19, 2026 | 9.93 | 9.84 | 9.84 | 9.93 | 9.83 | 8,704 |
| May 18, 2026 | 9.75 | 9.81 | 9.81 | 9.81 | 9.75 | 10,070 |
| May 15, 2026 | 9.87 | 9.8 | 9.8 | 9.87 | 9.76 | 254,663 |
| May 14, 2026 | 9.79 | 9.85 | 9.85 | 9.85 | 9.79 | 1,467 |
| May 13, 2026 | 9.76 | 9.71 | 9.71 | 9.76 | 9.71 | 2 |
| May 12, 2026 | 9.74 | 9.72 | 9.72 | 9.74 | 9.72 | 968 |
| May 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 29 |
| May 08, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.71 | 2,430 |
| May 07, 2026 | 9.77 | 9.74 | 9.74 | 9.77 | 9.71 | 2,201 |
| May 06, 2026 | 9.7 | 9.71 | 9.71 | 9.74 | 9.7 | 5,179 |
| May 05, 2026 | 9.66 | 9.68 | 9.68 | 9.68 | 9.65 | 1,109 |
| May 01, 2026 | 9.72 | 9.7 | 9.7 | 9.72 | 9.68 | 17,108 |
| April 30, 2026 | 9.54 | 9.63 | 9.63 | 9.63 | 9.51 | 1,793 |
| April 29, 2026 | 9.55 | 9.56 | 9.56 | 9.58 | 9.55 | 124 |
| April 28, 2026 | 9.53 | 9.56 | 9.56 | 9.57 | 9.53 | 366 |
| April 27, 2026 | 9.58 | 9.57 | 9.57 | 9.58 | 9.56 | 13,174 |
| April 24, 2026 | 9.62 | 9.55 | 9.55 | 9.62 | 9.55 | 118 |
| April 23, 2026 | 9.56 | 9.58 | 9.58 | 9.58 | 9.56 | 1,712 |
| April 21, 2026 | 9.63 | 9.56 | 9.56 | 9.64 | 9.56 | 518 |
| April 20, 2026 | 9.6 | 9.62 | 9.62 | 9.62 | 9.6 | 237 |
| April 17, 2026 | 9.57 | 9.63 | 9.63 | 9.63 | 9.57 | 4,185 |
| April 16, 2026 | 9.54 | 9.54 | 9.54 | 9.56 | 9.53 | 12,634 |
| April 15, 2026 | 9.56 | 9.57 | 9.57 | 9.57 | 9.55 | 3,054 |
| April 14, 2026 | 9.54 | 9.56 | 9.56 | 9.56 | 9.54 | 545 |
AD
