Dark

CSP1
ISHRS CORE S&P 500 UCITS ETF USD (ACC)
stock LSE

Inactive

Jul 17, 2024

45469.00GBX+0.018%(+8.00)9,554

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	45,849.0000	45,849.0000	45,400.0000	45,469.0000	+0.018%	9,554	0.000%
2024-06-25	45,336.0000	45,462.0000	45,270.0000	45,461.0000	-0.241%	7,243	+0.018%
2024-06-24	45,592.0000	45,642.0000	45,424.0000	45,571.0000	-0.192%	19,594	-0.224%
2024-06-21	45,674.0000	45,699.0000	45,539.0000	45,658.5000	-0.161%	6,623	-0.415%
2024-06-20	45,689.0000	45,840.0000	45,689.0000	45,732.0000	+0.487%	9,912	-0.575%
2024-06-19	45,532.0000	45,557.0000	45,484.0000	45,510.5000	+0.005%	4,107	-0.091%
2024-06-18	45,477.0000	45,593.0000	45,420.0000	45,508.0000	+0.597%	6,967	-0.086%
2024-06-17	45,230.0000	45,272.0000	45,134.0000	45,238.0000	+0.382%	8,553	+0.511%
2024-06-14	44,982.0000	45,141.0000	44,792.0000	45,066.0000	+0.663%	7,226	+0.894%
2024-06-13	44,838.0000	44,857.0000	44,716.0000	44,769.0000	+0.245%	4,996	+1.564%
2024-06-12	44,526.0000	44,679.0000	44,426.0000	44,659.5000	+0.715%	19,983	+1.813%
2024-06-11	44,444.0000	44,456.0000	44,164.0000	44,342.5000	+0.012%	5,489	+2.540%
2024-06-10	44,284.0000	44,366.0000	44,231.0000	44,337.0000	-0.119%	2,920	+2.553%
2024-06-07	44,173.0000	44,378.0000	44,000.0000	44,390.0000	+0.587%	10,921	+2.431%
2024-06-06	44,117.0000	44,241.0000	44,117.0000	44,131.0000	+0.341%	8,343	+3.032%
2024-06-05	43,722.0000	43,991.0000	43,692.0000	43,981.0000	+1.360%	11,352	+3.383%
2024-06-04	43,452.0000	43,556.0000	43,387.0000	43,391.0000	-0.107%	7,786	+4.789%
2024-06-03	43,840.0000	43,925.0000	43,429.0000	43,437.5000	+0.673%	16,778	+4.677%
2024-05-31	43,384.0000	43,428.0000	43,100.0000	43,147.0000	-0.629%	6,575	+5.382%
2024-05-30	43,504.0000	43,559.0000	43,371.0000	43,420.0000	-0.666%	4,664	+4.719%
2024-05-29	43,687.0000	43,722.0000	43,550.0000	43,711.0000	-0.112%	2,541	+4.022%
2024-05-28	44,051.0000	44,051.0000	43,723.0000	43,760.0000	-0.244%	5,588	+3.905%
2024-05-24	43,751.0000	43,900.0000	43,712.0000	43,867.0000	-0.456%	9,664	+3.652%
2024-05-23	44,187.0000	44,243.0000	43,979.0000	44,068.0000	+0.086%	13,397	+3.179%
2024-05-22	43,953.0000	44,068.0000	43,944.0000	44,030.0000	+0.052%	11,598	+3.268%
2024-05-21	44,023.0000	44,030.0000	43,950.0000	44,007.0000	-0.315%	10,183	+3.322%
2024-05-20	44,049.0000	44,148.0000	44,024.0000	44,146.0000	+0.487%	5,265	+2.997%
2024-05-17	44,088.0000	44,126.0000	43,924.0000	43,932.0000	-0.694%	3,635	+3.499%
2024-05-16	44,151.0000	44,281.0000	44,146.0000	44,239.0000	+0.577%	5,390	+2.780%
2024-05-15	43,889.0000	44,029.0000	43,756.0000	43,985.0000	+0.579%	7,305	+3.374%
2024-05-14	43,793.0000	43,925.0000	43,674.0000	43,732.0000	-0.171%	6,078	+3.972%
2024-05-13	43,949.0000	43,973.0000	43,779.0000	43,807.0000	-0.229%	8,558	+3.794%
2024-05-10	43,876.0000	44,011.0000	43,872.0000	43,907.5000	+0.241%	7,884	+3.556%
2024-05-09	43,678.0000	43,802.0000	43,646.0000	43,802.0000	+0.267%	8,836	+3.806%
2024-05-08	43,730.0000	43,791.0000	43,576.0000	43,685.5000	+0.272%	12,050	+4.083%
2024-05-07	43,487.0000	43,600.0000	43,460.0000	43,567.0000	+2.769%	25,708	+4.366%
2024-05-02	42,377.0000	42,574.0000	42,303.0000	42,393.0000	+9,713.194%	8,005	+7.256%
2024-03-21	433.3550	436.8400	431.2250	432.0000	+0.899%	3,201	+10,425.231%
2024-03-20	428.0300	429.2400	428.0000	428.1500	+0.476%	3,829	+10,519.876%
2024-03-19	431.6450	431.6450	424.3250	426.1200	+0.225%	2,632	+10,570.468%
2024-03-15	428.9200	428.9200	421.3450	425.1650	-0.062%	2,133	+10,594.436%
2024-03-14	425.3950	426.6050	423.0850	425.4300	+0.733%	2,474	+10,587.775%
2024-03-12	423.0500	425.7400	420.9200	422.3350	+0.848%	2,218	+10,666.098%
2024-03-11	424.8000	424.8000	417.2600	418.7850	-22.701%	2,252	+10,757.361%
2024-03-08	541.7750	545.4400	540.4000	541.7750	+28.943%	328	+8,292.598%
2024-03-07	424.3300	424.3300	419.5000	420.1650	-21.831%	3,442	+10,721.701%
2024-03-06	534.5900	538.2000	534.5000	537.5100	+27.573%	61,497	+8,359.191%
2024-02-28	425.1300	425.1300	420.0150	421.3350	+0.042%	3,110	+10,691.650%
2024-02-26	423.2600	423.2600	420.7950	421.1600	-0.203%	7,280	+10,696.134%
2024-02-23	421.9200	423.2250	420.8550	422.0150	-19.773%	3,384	+10,674.262%
2024-02-19	526.0250	526.5850	525.5650	526.0250	+25.375%	671	+8,543.886%
2024-02-16	419.8700	420.8400	418.0000	419.5600	+0.359%	5,429	+10,737.306%
2024-02-15	419.2100	419.4300	417.5900	418.0600	-19.964%	4,395	+10,776.190%
2024-02-14	521.1900	524.1100	521.1000	522.3400	+0.148%	456,766	+8,604.867%
2024-02-13	527.2400	527.2700	519.2900	521.5700	-1.591%	51,112	+8,617.718%
2024-02-12	527.5200	530.0000	527.2700	530.0000	+27.278%	57,656	+8,479.057%
2024-02-09	415.4800	417.1200	415.3700	416.4100	-20.507%	10,981	+10,819.286%
2024-02-08	524.5100	524.5700	523.3300	523.8300	+26.364%	77,055	+8,580.106%
2024-02-07	411.6800	414.8000	411.5100	414.5400	+0.482%	6,527	+10,868.543%
2024-02-06	413.7600	413.8400	411.9500	412.5500	-0.169%	4,543	+10,921.452%
2024-02-05	411.5500	414.0700	411.4200	413.2500	+0.769%	8,514	+10,902.783%
2024-02-02	403.4150	410.1400	403.4150	410.0950	+2.064%	6,131	+10,987.431%
2024-02-01	403.0200	404.4000	401.4200	401.8000	-21.612%	10,162	+11,216.327%
2024-01-31	515.2400	515.6000	511.9500	512.5800	+25.635%	254,252	+8,770.615%
2024-01-30	406.8900	408.1400	406.8900	407.9900	+0.904%	6,147	+11,044.636%
2024-01-26	403.2750	404.7150	402.3350	404.3350	-21.253%	1,570	+11,145.378%
2024-01-25	511.4300	514.0000	511.0000	513.4600	+27.397%	127,581	+8,755.412%
2024-01-24	406.1900	406.1900	401.3900	403.0400	+0.385%	1,453	+11,181.511%
2024-01-23	400.3700	402.0200	399.4150	401.4950	+0.901%	1,264	+11,224.923%
2024-01-19	395.9750	398.1850	395.9700	397.9100	-20.047%	2,023	+11,326.956%
2024-01-17	497.8000	498.5900	495.8600	497.6800	+26.953%	101,156	+9,036.192%
2024-01-11	396.8500	396.8500	391.4150	392.0200	-0.214%	3,788	+11,498.643%
2024-01-10	396.6800	396.6800	391.5800	392.8600	+0.209%	1,492	+11,473.843%
2024-01-09	391.3400	392.1900	390.2600	392.0400	+1.006%	12,509	+11,498.051%
2024-01-08	392.5050	392.5050	386.7000	388.1350	+0.119%	1,941	+11,614.738%
2024-01-05	392.9200	392.9200	385.7450	387.6750	-0.697%	1,985	+11,628.639%
2024-01-04	394.1000	394.1000	388.2400	390.3950	-0.128%	2,860	+11,546.922%
2024-01-03	396.7300	396.7300	390.5350	390.8950	-0.807%	4,134	+11,532.024%
2023-12-28	395.3700	395.3700	391.9400	394.0750	+0.759%	3,228	+11,438.159%
2023-12-22	395.8650	395.8650	390.5150	391.1050	-0.242%	800	+11,525.778%
2023-12-21	397.2150	397.2150	390.6750	392.0550	-0.693%	9,352	+11,497.607%
2023-12-20	394.5750	395.5100	393.4600	394.7900	+0.836%	2,900	+11,417.262%
2023-12-19	395.5000	395.5000	390.3700	391.5150	-21.212%	2,456	+11,513.604%
2023-12-18	496.9250	497.0750	494.6400	496.9250	+27.629%	899	+9,050.073%
2023-12-13	390.8400	390.8400	387.7500	389.3500	+1.495%	1,411	+11,578.182%
2023-12-08	385.2050	385.2050	381.0800	383.6150	+0.767%	2,701	+11,752.769%
2023-12-06	381.1050	382.1650	380.0800	380.6950	-20.453%	3,441	+11,843.682%
2023-12-05	478.5800	479.8050	476.6800	478.5800	+0.319%	1,037	+9,400.815%
2023-12-04	480.0500	480.6300	476.4400	477.0600	-0.519%	105,196	+9,431.086%
2023-12-01	479.5500	479.7000	477.2950	479.5500	+27.330%	745	+9,381.597%
2023-11-29	376.8650	378.4200	375.7800	376.6200	+0.049%	1,262	+11,972.912%
2023-11-28	378.7300	378.7300	375.4850	376.4350	-0.464%	2,699	+11,978.845%
2023-11-27	382.9100	382.9100	377.1100	378.1900	-0.791%	2,458	+11,922.793%
2023-11-23	381.8000	381.9750	379.8600	381.2050	-0.363%	1,540	+11,827.703%
2023-11-22	379.2200	383.4650	379.1400	382.5950	+1.037%	14,439	+11,784.369%
2023-11-21	382.9050	382.9050	378.1550	378.6700	-0.005%	2,609	+11,907.553%
2023-11-16	380.4550	381.0250	377.8900	378.6900	+1.369%	4,024	+11,906.919%
2023-11-09	373.3350	375.1200	372.2600	373.5750	-18.395%	1,497	+12,071.318%
2023-10-12	457.7850	460.7900	456.1650	457.7850	+25.078%	761	+9,832.392%
2023-10-03	370.8600	371.5200	366.0000	366.0000	-18.802%	3,203	+12,323.224%
2023-09-29	450.8300	452.9100	450.3600	450.7500	+0.885%	458,061	+9,987.410%
2023-09-27	446.7950	449.1600	445.8050	446.7950	-0.278%	238	+10,076.703%
2023-09-26	448.0400	452.0750	447.8850	448.0400	-0.940%	1,330	+10,048.424%
2023-09-25	452.2900	453.4650	449.1300	452.2900	-0.607%	43	+9,953.063%
2023-09-21	455.0500	459.4000	454.8850	455.0500	-2.473%	66	+9,892.089%
2023-09-15	466.5900	471.8800	466.0300	466.5900	+25.128%	364	+9,644.958%
2023-09-06	374.9500	374.9500	372.6400	372.8900	-20.902%	6,278	+12,093.676%
2023-09-01	471.4250	474.4000	470.9900	471.4250	+1.393%	5	+9,545.012%
2023-08-11	464.9500	467.2000	463.3750	464.9500	+25.003%	28	+9,679.331%
2023-07-28	370.9000	372.7600	369.5700	371.9500	-21.637%	4,877	+12,124.493%
2023-07-20	474.8000	476.1100	473.4500	474.6500	+0.811%	71,721	+9,479.480%
2023-07-17	470.8300	470.8750	468.6900	470.8300	-0.047%	14	+9,557.201%
2023-07-14	469.5500	471.8500	469.5300	471.0500	+0.594%	51,156	+9,552.691%
2023-07-13	467.4200	468.9400	467.3100	468.2700	+0.321%	43,477	+9,609.996%
2023-07-12	462.8600	467.7700	462.8600	466.7700	+1.724%	118,869	+9,641.200%
2023-07-10	456.8600	459.8600	456.1500	458.8600	-0.270%	266,131	+9,809.123%
2023-07-07	459.1700	460.4800	458.2700	460.1000	-0.875%	359,756	+9,782.417%
2023-07-04	464.1900	464.3500	463.7000	464.1600	+26.979%	38,277	+9,695.976%
2023-07-03	366.9400	366.9400	364.6700	365.5400	-20.956%	12,699	+12,338.858%
2023-06-30	458.3700	463.5300	458.2100	462.4500	+1.461%	398,022	+9,732.198%
2023-06-28	455.7900	456.4150	454.1900	455.7900	+28.213%	372	+9,875.866%
2023-06-26	356.4900	357.2100	354.8500	355.4950	-21.904%	7,112	+12,690.335%
2023-06-21	456.6000	457.6200	454.2700	455.2000	+26.199%	181,096	+9,888.796%
2023-06-13	360.6600	361.0000	358.9800	360.7000	-19.479%	8,665	+12,505.767%
2023-06-09	447.9550	449.9950	445.7100	447.9550	+0.468%	14	+10,050.350%
2023-06-07	445.9700	447.4700	445.0000	445.8700	+23.953%	33,929	+10,097.816%
2023-06-05	358.9800	360.6300	358.8000	359.7100	+0.741%	6,545	+12,540.460%
2023-06-02	351.5000	357.2500	351.5000	357.0650	+2.163%	6,366	+12,634.096%
2023-06-01	351.1200	351.2500	347.2700	349.5050	-19.432%	2,165	+12,909.542%
2023-05-31	436.1500	437.3700	433.7400	433.8000	+23.998%	121,196	+10,381.558%
2023-05-19	352.2500	352.7600	349.9200	349.8450	-19.519%	10,774	+12,896.899%
2023-05-18	432.2400	435.3700	431.5900	434.6900	+1.338%	54,023	+10,360.098%
2023-05-16	428.9500	430.4050	427.8600	428.9500	+25.086%	297	+10,500.070%
2023-05-15	344.8800	344.9900	341.8100	342.9250	-19.879%	4,333	+13,159.167%
2023-05-12	430.4400	431.6500	427.9400	428.0100	+24.810%	24,269	+10,523.350%
2023-05-11	342.2400	343.3100	341.1200	342.9300	-20.147%	3,102	+13,158.974%
2023-05-10	428.8100	432.0000	427.0000	429.4500	+0.121%	63,264	+10,487.728%
2023-05-09	429.7100	429.7400	427.6900	428.9300	+26.558%	75,822	+10,500.564%
2023-05-05	335.8500	339.9000	335.5000	338.9200	+0.911%	7,352	+13,315.850%
2023-05-04	338.6300	338.9200	334.0800	335.8600	-21.568%	8,153	+13,438.081%
2023-05-03	428.7600	429.9000	427.5600	428.2200	+25.379%	332,292	+10,518.140%
2023-05-02	346.5400	347.3000	341.4600	341.5400	-20.854%	13,542	+13,212.936%
2023-04-28	428.9400	432.2000	427.5400	431.5300	+1.322%	66,103	+10,436.695%
2023-04-27	423.3200	425.9600	422.9600	425.9000	+0.330%	71,164	+10,575.980%
2023-04-26	425.2300	425.3300	422.0000	424.5000	-0.462%	41,098	+10,611.190%
2023-04-25	428.8900	428.9300	426.4300	426.4700	-0.534%	58,883	+10,561.711%
2023-04-24	427.6300	430.4000	427.4300	428.7600	-0.068%	31,110	+10,504.767%
2023-04-21	428.6800	429.6800	427.5000	429.0500	+24.503%	65,369	+10,497.599%
2023-04-20	346.1400	346.1600	344.0700	344.6100	-0.436%	3,175	+13,094.336%
2023-04-19	345.6300	346.7400	344.8900	346.1200	-19.737%	5,785	+13,036.773%
2023-04-18	431.6900	433.6400	430.4500	431.2300	+0.478%	3,357,402	+10,444.025%
2023-04-17	430.8000	431.2500	429.1800	429.1800	+0.019%	51,556	+10,494.389%
2023-04-14	430.3100	432.5300	428.9100	429.1000	+0.292%	73,728	+10,496.364%
2023-04-13	426.1700	428.0900	425.2700	427.8500	+0.265%	45,213	+10,527.323%
2023-04-12	426.7600	431.7600	425.5000	426.7200	+24.155%	38,608	+10,555.465%
2023-04-11	344.3200	344.3200	343.1600	343.7000	+0.742%	5,379	+13,129.270%
2023-04-06	340.6400	341.4500	340.3800	341.1700	+0.388%	6,061	+13,227.373%
2023-04-05	341.2600	341.3600	340.0600	339.8500	-0.347%	7,141	+13,279.138%
2023-04-04	344.8500	344.8500	340.9200	341.0350	-20.024%	5,988	+13,232.649%
2023-04-03	425.7700	428.6300	425.5100	426.4200	+24.426%	603,170	+10,562.961%
2023-03-31	340.2600	342.7400	340.2600	342.7100	+0.847%	28,384	+13,167.486%
2023-03-30	339.7600	340.6600	339.5000	339.8300	+0.637%	9,446	+13,279.925%
2023-03-29	337.2000	338.1400	336.6300	337.6800	+1.078%	7,914	+13,365.115%
2023-03-28	336.1900	336.2500	333.8000	334.0800	-19.218%	24,021	+13,510.213%
2023-03-27	414.6600	415.6200	412.0400	413.5600	+23.691%	54,712	+10,894.535%
2023-03-24	335.3100	335.3100	332.5800	334.3500	-19.323%	11,860	+13,499.222%
2023-03-23	411.6900	415.9200	409.8100	414.4300	+22.116%	98,250	+10,871.455%
2023-03-22	338.1400	340.0900	337.5400	339.3750	-17.904%	7,364	+13,297.864%
2023-03-21	411.1200	414.9700	410.9800	413.3900	+24.274%	119,508	+10,899.057%
2023-03-20	331.3500	335.0000	330.0000	332.6450	-0.571%	16,328	+13,568.926%
2023-03-17	338.4300	339.5500	333.6100	334.5550	-0.793%	20,513	+13,490.889%
2023-03-16	335.4100	337.6800	332.5300	337.2300	-15.676%	16,073	+13,383.083%
2023-03-15	407.0700	407.3100	397.8700	399.9200	-1.785%	255,967	+11,269.524%
2023-03-14	401.3200	408.5900	400.5000	407.1900	+1.367%	149,576	+11,066.532%
2023-03-13	406.7400	406.8800	394.9400	401.7000	-1.566%	180,322	+11,219.144%
2023-03-10	403.5500	408.6800	402.3500	408.0900	+17.299%	209,305	+11,041.905%
2023-03-09	349.3000	349.4800	347.1900	347.9050	-15.790%	26,512	+12,969.372%
2023-03-08	413.7700	414.9900	412.0800	413.1400	+17.941%	66,571	+10,905.712%
2023-03-07	349.0100	351.1500	349.0000	350.2950	-0.107%	5,817	+12,880.202%
2023-03-06	349.0800	351.4000	348.6700	350.6700	+0.880%	8,934	+12,866.322%
2023-03-03	344.1700	347.9300	344.1700	347.6100	+1.574%	3,204	+12,980.464%
2023-03-02	340.0200	342.5700	339.7100	342.2250	-16.461%	19,897	+13,186.288%
2023-03-01	412.4700	413.3000	408.5000	409.6600	+20.188%	83,858	+10,999.204%
2023-02-28	342.1100	342.6900	339.7200	340.8500	-17.472%	13,167	+13,239.886%
2023-02-27	412.5500	416.6500	412.4800	413.0100	+0.580%	64,478	+10,909.177%
2023-02-24	415.1800	415.4600	408.7700	410.6300	+19.496%	150,550	+10,972.985%
2023-02-23	344.9400	346.3600	343.6400	343.6350	+0.052%	9,956	+13,131.772%
2023-02-22	342.8000	343.5700	342.0800	343.4550	+0.042%	3,876	+13,138.707%
2023-02-21	350.0000	350.0900	343.3800	343.3100	-18.550%	10,005	+13,144.298%
2023-02-20	421.2700	422.8100	421.2700	421.5000	+20.363%	81,872	+10,687.426%
2023-02-17	353.4700	353.5600	350.0600	350.1900	-1.521%	10,461	+12,884.094%
2023-02-16	357.4900	357.5000	354.0300	355.6000	-16.803%	10,658	+12,686.558%
2023-02-15	426.1800	428.1100	425.3300	427.4200	+22.291%	96,355	+10,538.014%
2023-02-14	353.0500	353.0500	349.5100	349.5100	-0.821%	7,212	+12,909.356%
2023-02-13	350.7700	352.6900	350.7000	352.4050	+0.627%	4,088	+12,802.484%
2023-02-10	348.8400	349.8500	347.0400	350.2100	-18.047%	5,863	+12,883.353%
2023-02-09	428.5700	431.0000	427.0000	427.3300	+20.909%	56,088	+10,540.255%
2023-02-08	356.3500	356.3500	353.9000	353.4300	-17.059%	8,327	+12,765.065%
2023-02-07	426.2200	426.9100	424.1100	426.1200	+19.956%	74,638	+10,570.468%
2023-02-06	353.9600	355.2300	352.6000	355.2300	-0.668%	4,398	+12,699.876%
2023-02-03	352.3300	357.5500	350.0800	357.6200	-17.462%	4,739	+12,614.334%
2023-02-02	427.7000	433.2800	427.6600	433.2800	+26.690%	95,876	+10,394.138%
2023-02-01	341.9200	342.1100	340.7000	342.0000	-18.324%	6,294	+13,195.029%
2023-01-31	417.0200	418.9800	413.5500	418.7300	-0.007%	520,539	+10,758.787%
2023-01-30	419.1500	420.8100	417.0000	418.7600	-0.596%	73,243	+10,758.009%
2023-01-27	419.1400	422.1600	418.7200	421.2700	+1.121%	53,797	+10,693.315%
2023-01-26	417.0900	419.6600	415.5200	416.6000	+1.249%	88,672	+10,814.306%
2023-01-25	414.7600	414.8400	408.8600	411.4600	+22.102%	96,540	+10,950.649%
2023-01-24	335.4300	337.8400	335.2700	336.9800	+0.113%	2,976	+13,393.086%
2023-01-23	331.2500	336.9900	330.9500	336.6000	+2.274%	13,464	+13,408.318%
2023-01-20	327.8300	329.0100	326.5900	329.1150	-18.267%	3,978	+13,715.536%
2023-01-19	405.8900	406.5100	402.6500	402.6700	+21.295%	552,617	+11,191.877%
2023-01-18	336.1300	336.1300	332.0700	331.9750	-1.494%	3,545	+13,596.513%
2023-01-17	337.9200	338.5300	336.4000	337.0100	-0.608%	7,910	+13,391.885%
2023-01-16	338.4100	339.4800	337.4300	339.0700	-17.443%	4,272	+13,309.915%
2023-01-13	412.2100	412.6000	408.1100	410.7100	+0.071%	34,187	+10,970.829%
2023-01-12	410.6900	414.0900	407.4500	410.4200	+22.069%	70,061	+10,978.651%
2023-01-11	333.2700	336.5500	333.2700	336.2200	+1.402%	18,686	+13,423.586%
2023-01-10	331.0500	332.1200	330.2500	331.5700	-18.771%	8,503	+13,613.243%
2023-01-09	403.3900	408.8500	403.2500	408.1900	+1.859%	30,481	+11,039.175%
2023-01-06	394.5300	400.8300	393.2100	400.7400	+1.736%	67,535	+11,246.259%
2023-01-05	397.6100	399.7800	393.5000	393.9000	-1.481%	76,757	+11,443.285%
2023-01-04	396.8600	399.8200	394.7600	399.8200	+21.413%	57,836	+11,272.368%
2023-01-03	330.4800	337.0100	328.8500	329.3050	-16.861%	14,601	+13,707.564%
2022-12-30	396.6900	397.3000	395.8600	396.0900	+20.107%	22,147	+11,379.462%
2022-12-29	325.9800	330.2900	325.6200	329.7800	+0.850%	12,269	+13,687.677%
2022-12-28	330.0200	330.0200	326.9900	327.0000	-0.466%	4,322	+13,804.893%
2022-12-23	328.1500	328.6100	328.0000	328.5300	+0.394%	1,937	+13,740.136%
2022-12-22	331.3900	332.1700	327.2400	327.2400	-1.478%	5,300	+13,794.695%
2022-12-21	326.1000	332.1200	326.0900	332.1500	-15.777%	5,727	+13,589.297%
2022-12-20	392.1700	396.8500	391.5000	394.3700	-0.291%	233,694	+11,429.528%
2022-12-19	398.8100	400.5500	395.5200	395.5200	+20.971%	265,533	+11,396.005%
2022-12-16	330.0000	330.1100	326.4800	326.9550	-18.908%	69,041	+13,806.807%
2022-12-15	411.0800	412.9200	402.6600	403.1900	+19.093%	140,059	+11,177.313%
2022-12-13	336.1400	344.9000	336.1400	338.5500	+1.551%	6,438	+13,330.512%
2022-12-12	331.7400	333.7000	331.7400	333.3800	-18.789%	2,309	+13,538.791%
2022-12-09	411.4000	412.2300	407.5000	410.5100	+22.557%	55,278	+10,976.222%
2022-12-08	333.9700	335.7400	333.6300	334.9550	+0.478%	11,811	+13,474.659%
2022-12-07	335.7800	335.7800	332.0000	333.3600	-18.522%	5,253	+13,539.609%
2022-12-06	413.5500	414.5300	408.1200	409.1400	+19.961%	59,666	+11,013.311%
2022-12-05	341.3300	342.3000	340.0000	341.0600	-0.180%	3,113	+13,231.672%
2022-12-02	343.2400	343.6600	340.2900	341.6750	-0.552%	7,870	+13,207.675%
2022-12-01	348.9300	348.9300	341.9900	343.5700	-15.979%	10,203	+13,134.275%
2022-11-30	409.6900	410.4200	407.3400	408.9100	+0.294%	63,931	+11,019.562%
2022-11-29	411.2800	411.7500	406.9000	407.7100	+18.939%	94,763	+11,052.290%
2022-11-28	343.0200	343.7400	341.1700	342.7900	-0.428%	2,756	+13,164.389%
2022-11-25	345.0000	345.1100	344.1500	344.2650	-17.510%	3,071	+13,107.558%
2022-11-24	416.8000	417.8200	416.6600	417.3400	+0.375%	15,764	+10,794.954%
2022-11-23	414.1800	416.4100	412.9600	415.7800	+20.064%	25,315	+10,835.831%
2022-11-22	344.4800	346.3000	343.8900	346.3000	+0.327%	3,163	+13,029.945%
2022-11-21	345.0000	345.9000	344.8600	345.1700	-15.637%	5,233	+13,072.929%
2022-11-18	407.6100	411.7700	406.6700	409.1500	+1.015%	82,458	+11,013.039%
2022-11-17	410.7300	411.1300	403.5100	405.0400	+17.379%	51,231	+11,125.805%
2022-11-16	347.8300	348.2800	344.0000	345.0700	-1.180%	11,504	+13,076.747%
2022-11-15	348.0900	349.1900	346.4900	349.1900	-15.200%	9,722	+12,921.278%
2022-11-14	411.0800	412.6400	409.7900	411.7800	+18.672%	406,047	+10,942.061%
2022-11-11	350.3000	350.7300	346.9900	346.9900	+0.068%	5,309	+13,003.836%
2022-11-10	340.3100	346.7200	340.0000	346.7550	+0.956%	10,740	+13,012.716%
2022-11-09	342.7800	344.8900	341.9500	343.4700	-0.198%	25,440	+13,138.129%
2022-11-08	341.7200	344.6500	341.3000	344.1500	-11.966%	3,296	+13,111.972%
2022-11-07	387.1200	391.8900	387.0000	390.9300	+1.411%	88,607	+11,530.983%
2022-11-04	384.5700	391.7300	382.5000	385.4900	-2.393%	101,096	+11,695.118%
2022-11-02	398.3900	399.3400	394.9400	394.9400	+13.649%	80,260	+11,412.888%
2022-11-01	348.9800	349.7400	346.0000	347.5100	-0.109%	47,703	+12,984.228%
2022-10-31	347.1200	349.1200	346.1000	347.8900	-12.698%	4,260	+12,969.936%
2022-10-28	389.5600	399.5300	388.7600	398.4900	+16.780%	165,074	+11,310.324%
2022-10-27	341.8600	342.9900	339.7100	341.2300	-14.797%	2,508	+13,225.030%
2022-10-26	394.6900	400.4900	394.2200	400.4900	+0.958%	67,686	+11,253.342%
2022-10-25	392.3800	396.6900	389.9900	396.6900	+15.069%	57,148	+11,362.099%
2022-10-24	341.4900	346.0100	339.4700	344.7400	-9.581%	4,462	+13,089.360%
2022-10-21	377.3600	382.9600	374.7100	381.2700	-0.579%	76,420	+11,825.669%
2022-10-20	380.4700	385.4400	378.6100	383.4900	+0.406%	114,321	+11,756.633%
2022-10-19	384.4700	386.0400	380.5600	381.9400	+0.147%	190,686	+11,804.749%
2022-10-18	385.0900	388.2700	380.9200	381.3800	+14.868%	84,436	+11,822.230%
2022-10-17	332.7000	334.6800	329.5600	332.0150	-0.332%	6,059	+13,594.863%
2022-10-14	336.8700	340.0000	332.7900	333.1200	-10.689%	13,908	+13,549.436%
2022-10-13	368.9400	374.5000	360.1000	372.9900	+11.362%	266,095	+12,090.407%
2022-10-12	337.9500	338.5400	334.7300	334.9350	-10.007%	3,426	+13,475.470%
2022-10-11	370.0400	372.8600	367.9400	372.1800	-0.172%	126,861	+12,116.938%
2022-10-10	373.4200	376.9500	371.7800	372.8200	-1.357%	56,334	+12,095.966%
2022-10-07	384.1200	386.9900	377.4200	377.9500	-2.726%	213,837	+11,930.427%
2022-10-06	389.6000	391.3800	386.3100	388.5400	+13.495%	246,701	+11,602.527%
2022-10-05	338.9400	342.9700	338.9400	342.3400	+0.283%	6,155	+13,181.825%
2022-10-04	337.1400	342.3000	336.6100	341.3750	-9.546%	11,942	+13,219.370%
2022-10-03	370.3900	378.0000	368.6600	377.4000	-0.101%	237,454	+11,947.960%
2022-09-30	376.8400	379.3300	372.5000	377.7800	+0.594%	169,073	+11,935.841%
2022-09-29	381.0100	382.6600	373.1600	375.5500	+6.248%	98,434	+12,007.309%
2022-09-28	350.5700	354.7200	345.9400	353.4650	-6.555%	6,914	+12,763.791%
2022-09-27	380.3800	383.2200	377.3000	378.2600	-0.137%	308,834	+11,920.568%
2022-09-26	377.8500	382.8700	377.0900	378.7800	-0.452%	204,071	+11,904.066%
2022-09-23	385.7100	387.1600	379.7200	380.5000	-1.812%	59,942	+11,849.803%
2022-09-22	388.2700	393.4600	386.4200	387.5200	-2.984%	109,667	+11,633.330%
2022-09-21	396.7200	400.6300	395.5200	399.4400	+0.379%	134,408	+11,283.186%
2022-09-20	402.5900	403.8500	396.0000	397.9300	+0.239%	48,313	+11,326.382%
2022-09-16	398.7700	399.3000	395.5000	396.9800	-1.699%	58,734	+11,353.726%
2022-09-15	406.7200	407.9200	402.5500	403.8400	-0.632%	163,194	+11,159.162%
2022-09-14	406.5200	408.1100	403.7600	406.4100	+14.080%	121,089	+11,087.963%
2022-09-13	363.0100	364.5600	355.7400	356.2500	-15.911%	6,651	+12,663.228%
2022-09-12	419.7900	424.2300	419.6500	423.6600	+1.320%	31,486	+10,632.427%
2022-09-09	413.6500	418.5400	413.6500	418.1400	+1.326%	30,281	+10,774.109%
2022-09-08	410.5500	412.9200	406.1500	412.6700	+1.698%	32,067	+10,918.247%
2022-09-07	402.0600	406.5500	401.0000	405.7800	+15.841%	38,656	+11,105.333%
2022-09-06	350.6100	352.1000	348.0000	350.2900	-13.519%	4,803	+12,880.388%
2022-09-05	405.3900	405.9600	403.6600	405.0500	+13.533%	17,825	+11,125.528%
2022-09-02	353.9700	357.0100	352.7400	356.7700	-11.671%	18,612	+12,644.625%
2022-09-01	404.9200	406.4400	402.0000	403.9100	-1.473%	90,058	+11,157.211%
2022-08-31	412.8600	413.3800	408.9900	409.9500	+16.400%	90,871	+10,991.353%
2022-08-30	355.4000	357.2000	351.1500	352.1900	-16.932%	12,254	+12,810.361%
2022-08-26	431.6300	433.8600	422.5300	423.9800	+16.867%	41,547	+10,624.327%
2022-08-25	363.3300	364.0300	361.5500	362.7900	-15.063%	8,879	+12,433.146%
2022-08-24	424.0500	427.2700	422.9200	427.1300	+19.001%	55,925	+10,545.237%
2022-08-23	361.8500	363.4100	358.2100	358.9300	-1.341%	5,806	+12,567.930%
2022-08-22	366.1600	366.3300	362.7000	363.8100	-16.392%	7,430	+12,398.007%
2022-08-19	438.3400	439.1000	434.6400	435.1400	+18.415%	45,463	+10,349.281%
2022-08-18	365.1600	367.4700	364.1200	367.4700	-16.317%	22,940	+12,273.527%
2022-08-17	442.7700	442.9000	438.5000	439.1200	-0.755%	128,522	+10,254.573%
2022-08-16	441.0900	442.4600	440.0200	442.4600	+21.562%	60,629	+10,176.409%
2022-08-15	362.7100	364.1200	361.2300	363.9800	-16.622%	3,212	+12,392.170%
2022-08-12	433.9800	436.7800	433.7000	436.5400	+22.500%	119,318	+10,315.769%
2022-08-11	355.5900	357.5600	354.4000	356.3600	-16.006%	6,648	+12,659.288%
2022-08-09	426.3400	426.9400	423.0800	424.2700	-0.996%	56,894	+10,616.996%
2022-08-08	427.1400	430.5000	427.0000	428.5400	+1.157%	157,446	+10,510.211%
2022-08-05	427.5000	427.7500	422.0000	423.6400	+20.723%	391,357	+10,632.934%
2022-08-03	346.3700	350.9200	344.7900	350.9200	+1.457%	4,600	+12,857.084%
2022-08-02	344.9000	346.3500	343.7300	345.8800	-18.636%	12,841	+13,045.889%
2022-08-01	423.5600	426.1400	421.0700	425.1000	+22.815%	63,630	+10,596.072%
2022-07-29	344.5400	349.9500	344.5400	346.1300	+0.948%	7,851	+13,036.394%
2022-07-28	338.9100	343.0700	338.3200	342.8800	+1.149%	4,702	+13,160.908%
2022-07-27	337.0600	339.7700	336.7500	338.9850	-15.993%	3,484	+13,313.278%
2022-07-26	406.5000	407.2600	403.5200	403.5200	+19.131%	40,590	+11,168.091%
2022-07-25	339.5200	339.7200	336.5200	338.7200	-0.394%	2,777	+13,323.772%
2022-07-22	341.6200	343.6000	340.0000	340.0600	-0.082%	7,403	+13,270.876%
2022-07-21	339.3400	341.9000	338.8900	340.3400	-16.506%	4,890	+13,259.875%
2022-07-20	405.7200	408.2200	402.9500	407.6200	+1.411%	92,626	+11,054.752%
2022-07-19	394.6000	401.9500	393.8800	401.9500	+0.543%	186,925	+11,212.103%
2022-07-18	399.2500	401.3900	399.1300	399.7800	+19.687%	125,274	+11,273.505%
2022-07-15	329.5700	334.4900	328.9100	334.0200	+2.360%	3,390	+13,512.658%
2022-07-14	328.5000	328.5000	324.9900	326.3200	-0.403%	4,279	+13,833.869%
2022-07-13	329.8300	332.0000	325.1500	327.6400	-17.436%	8,404	+13,777.732%
2022-07-12	393.8500	398.0600	392.7800	396.8300	+0.023%	68,984	+11,358.055%
2022-07-11	396.9900	399.0400	395.5000	396.7400	-1.431%	95,078	+11,360.654%
2022-07-08	399.5200	402.7100	397.2000	402.5000	+0.789%	146,667	+11,196.646%
2022-07-07	396.1100	400.0100	395.3000	399.3500	+1.867%	76,782	+11,285.752%
2022-07-06	393.1400	395.2100	391.7700	392.0300	+1.678%	155,392	+11,498.347%
2022-07-05	394.7500	394.8100	384.4700	385.5600	-1.520%	50,203	+11,692.976%
2022-07-04	391.2700	392.2300	389.8900	391.5100	+0.692%	23,848	+11,513.752%
2022-07-01	385.6900	391.8700	384.4800	388.8200	+21.708%	44,869	+11,594.100%
2022-06-30	319.0300	320.3200	315.6100	319.4700	-18.542%	16,379	+14,132.635%
2022-06-29	391.7800	394.1200	390.4600	392.1900	-1.485%	208,320	+11,493.615%
2022-06-28	402.4700	405.1100	397.6800	398.1000	+21.713%	46,576	+11,321.502%
2022-06-27	326.8200	329.3400	325.6600	327.0800	+0.817%	5,254	+13,801.492%
2022-06-24	320.0800	325.0400	319.1000	324.4300	-16.362%	11,852	+13,915.042%
2022-06-23	385.1600	389.8900	383.8000	387.9000	+22.930%	205,530	+11,621.836%
2022-06-22	312.0800	316.7300	310.3000	315.5450	+0.183%	11,330	+14,309.672%
2022-06-21	311.3500	315.9700	310.9600	314.9700	-17.350%	13,774	+14,335.978%
2022-06-20	378.8700	381.0900	378.0000	381.0900	+0.964%	53,539	+11,831.302%
2022-06-17	378.3500	380.9800	373.6200	377.4500	+0.080%	162,159	+11,946.364%
2022-06-16	385.4500	386.0100	375.3800	377.1500	+17.642%	138,660	+11,955.946%
2022-06-15	320.2000	322.4600	318.3700	320.5900	+0.100%	52,600	+14,082.913%
2022-06-14	320.6200	321.8300	318.5400	320.2700	-17.426%	17,041	+14,097.084%
2022-06-13	393.0000	394.3800	384.8700	387.8600	+14.053%	306,958	+11,623.044%
2022-06-08	338.7100	340.0700	338.1100	340.0700	-19.567%	10,441	+13,270.483%
2022-06-07	420.8200	424.7900	418.6500	422.8000	-0.354%	75,898	+10,654.257%
2022-06-06	424.4100	427.8900	423.8100	424.3000	+26.186%	76,810	+10,616.239%
2022-06-01	337.8400	340.4700	335.9200	336.2500	+0.224%	15,512	+13,422.379%
2022-05-31	338.3800	338.4400	334.9200	335.5000	-1.091%	27,969	+13,452.608%
2022-05-30	340.2800	341.5500	338.2800	339.2000	-19.841%	6,327	+13,304.776%
2022-05-27	416.1600	423.3700	415.8100	423.1600	+2.001%	49,860	+10,645.108%
2022-05-26	407.3500	415.7900	407.2800	414.8600	+2.281%	239,422	+10,860.083%
2022-05-25	406.2400	408.1600	402.0700	405.6100	+27.294%	168,153	+11,110.029%

.dark-mode .pB3zZs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pB3zZs{ color: #333333; background-color: white; border: 2px solid #333333; }CSP1ISHRS CORE S&P 500 UCITS ETF USD (ACC)stock LSE

CSP1
ISHRS CORE S&P 500 UCITS ETF USD (ACC)
stock LSE