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

9.33

-0.022(-0.24%)

Updated at August 19 08:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20259.429.369.369.429.3614
August 15, 20259.359.359.359.359.351,373
August 14, 20259.359.339.339.369.331,478
August 13, 20259.299.349.349.349.2922,160
August 12, 20259.269.269.269.269.2581,640
August 11, 20259.299.249.249.299.240
August 08, 20259.269.249.249.269.242,251
August 07, 20259.269.219.219.279.2121,474
August 06, 20259.219.249.249.249.1930,588
August 05, 20259.279.219.219.279.2119,114
August 04, 20259.179.259.259.269.171,813
August 01, 20259.189.159.159.189.1520,847
July 31, 20259.269.299.299.329.2618,305
July 30, 20259.389.319.319.389.31617
July 29, 20259.329.339.339.339.319,093
July 28, 20259.419.349.349.419.342,911
July 25, 20259.369.369.369.379.3610,792
July 24, 20259.359.359.359.359.35284
July 23, 20259.39.279.279.329.2728,116
July 22, 20259.239.269.269.269.23266
July 21, 20259.239.289.289.289.234,770
July 18, 20259.249.239.239.249.2122,537
July 17, 20259.219.219.219.219.2924
July 16, 20259.139.159.159.169.13672
July 15, 20259.239.179.179.239.17840
July 14, 20259.159.219.219.219.1516,107
July 11, 20259.229.199.199.239.195,418
July 10, 20259.249.269.269.269.2421,668
July 09, 20259.249.229.229.269.221,872
July 08, 20259.259.249.249.259.2410,800
July 07, 20259.39.269.269.329.2637,869
July 04, 20259.279.279.279.289.2720,082
July 03, 20259.259.329.329.329.2420,067
July 02, 20259.39.229.229.319.221.07M
July 01, 20259.249.289.289.289.2326,699
June 30, 20259.199.29.29.219.192,490
June 27, 20259.189.199.199.199.1610,961
June 26, 20259.19.139.139.139.1225
June 25, 20259.159.129.129.159.121,706
June 24, 20259.149.129.129.149.1141,861
June 23, 20258.999.029.029.028.99212
June 20, 20258.999.029.029.028.9736,385
June 19, 20258.978.948.948.988.9414,768
June 18, 20259.039.039.039.039.012,055
June 17, 20259.079.069.069.089.0594,293
June 16, 20259.19.139.139.139.1182,335
June 13, 20259.069.159.159.159.01380,120
June 12, 20259.079.149.149.149.05800,689
June 11, 20259.079.119.119.119.032.37M
June 10, 20259.099.089.089.19.0757,668
June 09, 20259.129.089.089.159.0627,359
June 06, 20259.119.139.139.179.0914,586
June 05, 20259.119.119.119.139.0720,632
June 04, 20259.139.139.139.159.1320,397
June 03, 20259.099.19.19.19.0666,262
June 02, 20259.039.049.049.059.0242,562
May 30, 20259.019.039.039.0498,617
May 29, 20259.079.029.029.099.0119,282
May 28, 20259.02999.06938,816
May 27, 20258.999.029.029.038.9731,497
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved