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

9.51

+0.008(+0.08%)

Updated at October 21 08:29AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20259.329.389.389.389.32253
October 16, 20259.459.459.459.459.450
October 15, 20259.549.539.489.549.535,589
October 14, 20259.419.469.419.479.45,207
October 13, 20259.429.479.429.489.4217,681
October 10, 20259.539.59.59.569.5974
October 09, 20259.589.569.569.589.566
October 08, 20259.569.599.599.599.56175,794
October 07, 20259.569.569.569.579.5637
October 06, 20259.579.569.569.579.56570
October 03, 20259.579.579.579.579.55597
October 02, 20259.559.529.529.579.5210,891
October 01, 20259.499.539.539.539.481,914
September 30, 20259.59.489.489.59.48529
September 29, 20259.539.499.499.539.491,000
September 26, 20259.459.489.489.489.4525,429
September 25, 20259.459.449.449.459.4419,575
September 24, 20259.519.499.499.519.4958,782
September 23, 20259.529.529.529.539.521,646
September 22, 20259.529.529.529.529.520
September 19, 20259.489.489.489.59.47317,112
September 18, 20259.519.499.499.519.482,253
September 17, 20259.469.479.479.479.46254
September 16, 20259.59.469.469.59.4652
September 15, 20259.519.489.489.519.484,710
September 12, 20259.579.59.59.579.52,765
September 11, 20259.59.549.549.549.57,081
September 10, 20259.479.489.489.489.478,918
September 09, 20259.399.389.389.399.382
September 08, 20259.49.49.49.49.41,256
September 05, 20259.399.399.399.429.3715,248
September 04, 20259.359.359.359.359.358,525
September 03, 20259.339.319.319.359.31108,137
September 02, 20259.339.289.289.339.2711,666
September 01, 20259.369.379.379.379.3612
August 29, 20259.389.349.349.389.343,246
August 28, 20259.429.349.349.429.3455,364
August 27, 20259.369.369.369.369.355,218
August 26, 20259.379.329.329.379.32321
August 22, 20259.379.449.449.449.371,435
August 21, 20259.399.399.399.399.35322
August 20, 20259.369.379.379.379.368,812
August 19, 20259.339.369.369.369.333,566
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved