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 $2,396.4 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,494.38, while $1000 invested 1 year ago would be worth $1,118.82. This corresponds to total returns of 139.64%, 49.44%, 11.88%, respectively, with annualized returns of 10.53%, 8.36%, 11.88%.

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
November 10, 2026	10.63	10.57	10.57	10.63	10.55	50,879
November 09, 2026	10.45	10.56	10.56	10.56	10.45	676
November 06, 2026	10.41	10.45	10.45	10.45	10.36	820
November 05, 2026	10.8	10.6	10.6	10.82	10.6	12,932
November 04, 2026	10.63	10.75	10.75	10.77	10.63	36,252
November 03, 2026	10.65	10.66	10.66	10.66	10.64	3,351
November 02, 2026	10.69	10.72	10.72	10.72	10.69	378,838
October 30, 2026	10.72	10.7	10.7	10.77	10.69	9,885
October 29, 2026	10.69	10.71	10.71	10.73	10.69	1,926
October 28, 2026	10.69	10.7	10.7	10.7	10.69	10
October 27, 2026	10.68	10.69	10.69	10.69	10.68	38,564
October 26, 2026	10.64	10.68	10.68	10.7	10.64	2,143
October 23, 2026	10.63	10.65	10.65	10.65	10.63	221
October 22, 2026	10.62	10.66	10.66	10.66	10.62	21
October 21, 2026	10.64	10.66	10.66	10.66	10.64	3,538
October 20, 2026	10.61	10.62	10.62	10.62	10.61	8
October 19, 2026	10.6	10.61	10.61	10.61	10.59	21,405
October 16, 2026	10.62	10.6	10.6	10.64	10.6	6,633
October 15, 2026	10.61	10.62	10.62	10.62	10.58	672
October 14, 2026	10.6	10.58	10.58	10.6	10.58	756,914
October 13, 2026	10.65	10.61	10.61	10.65	10.61	1,622
October 12, 2026	10.62	10.62	10.62	10.66	10.6	287
October 09, 2026	10.55	10.58	10.58	10.58	10.55	63
October 08, 2026	10.47	10.48	10.48	10.48	10.47	394
October 07, 2026	10.48	10.47	10.47	10.48	10.47	2,001
October 06, 2026	10.46	10.52	10.52	10.52	10.46	27
October 05, 2026	10.38	10.38	10.38	10.4	10.37	726
October 02, 2026	10.38	10.37	10.37	10.4	10.37	336
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