Dark

EWSP
ISHARES S&P 500 EQL WGHT ETF USD ACC
stock LSE

Inactive

Aug 2, 2024

4.56GBP-2.979%(-0.14)3,450,032

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.7100	4.7100	4.5600	4.56000	-2.979%	3,450,032	0.000%
2024-08-01	4.7400	4.7600	4.7000	4.70000	-0.844%	517,561	-2.979%
2024-07-31	4.7400	4.7500	4.7300	4.74000	+0.851%	309,147	-3.797%
2024-07-30	4.6900	4.7100	4.6800	4.70000	+0.642%	620,696	-2.979%
2024-07-29	4.6800	4.7000	4.6700	4.67000	+0.215%	138,805	-2.355%
2024-07-26	4.6200	4.6600	4.6200	4.66000	+0.648%	397,458	-2.146%
2024-07-25	4.5900	4.6300	4.5800	4.63000	+0.652%	157,790	-1.512%
2024-07-24	4.6300	4.6300	4.6000	4.60000	-0.862%	53,865	-0.870%
2024-07-23	4.6400	4.6500	4.6400	4.64000	+0.216%	50,762	-1.724%
2024-07-22	4.6100	4.6300	4.6100	4.63000	+0.652%	85,885	-1.512%
2024-07-19	4.6400	4.6600	4.6100	4.60000	-1.499%	432,534	-0.870%
2024-07-18	4.6600	4.7000	4.6500	4.67000	+0.215%	162,638	-2.355%
2024-07-17	4.6400	4.6700	4.6400	4.66000	0.000%	249,670	-2.146%
2024-07-16	4.6300	4.6600	4.6000	4.66000	+1.085%	1,364,846	-2.146%
2024-07-15	4.6100	4.6100	4.5800	4.61000	+1.991%	205,100	-1.085%
2024-07-10	4.5200	4.5300	4.5200	4.52000	-0.221%	568,436	+0.885%
2024-07-09	4.5300	4.5300	4.5200	4.53000	+0.221%	164,657	+0.662%
2024-07-08	4.5100	4.5300	4.5100	4.52000	+0.444%	156,661	+0.885%
2024-07-05	4.5300	4.5300	4.5100	4.50000	-0.881%	42,429	+1.333%
2024-07-04	4.5400	4.5500	4.5400	4.54000	0.000%	191,968	+0.441%
2024-07-03	4.5700	4.5700	4.5500	4.54000	-0.220%	51,787	+0.441%
2024-07-02	4.5600	4.5600	4.5400	4.55000	-0.438%	29,416	+0.220%
2024-07-01	4.6000	4.6000	4.5600	4.57000	-0.868%	37,911	-0.219%
2024-06-28	4.6100	4.6200	4.6000	4.61000	+0.655%	157,656	-1.085%
2024-06-27	4.5900	4.5900	4.5800	4.58000	0.000%	69,082	-0.437%
2024-06-26	4.5900	4.6000	4.5800	4.58000	-0.218%	384,481	-0.437%
2024-06-25	4.6200	4.6200	4.5900	4.59000	-1.078%	240,856	-0.654%
2024-06-24	4.6200	4.6200	4.6200	4.64000	+0.651%	5,737	-1.724%
2024-06-21	4.6100	4.6100	4.6000	4.61000	+0.436%	66,867	-1.085%
2024-06-20	4.5800	4.6000	4.5800	4.59000	+0.438%	209,277	-0.654%
2024-06-19	4.5700	4.5700	4.5600	4.57000	-0.218%	48,663	-0.219%
2024-06-18	4.5800	4.5800	4.5700	4.58000	+0.659%	254,682	-0.437%
2024-06-17	4.5500	4.5500	4.5300	4.55000	+0.220%	138,588	+0.220%
2024-06-14	4.5500	4.5500	4.5400	4.54000	+0.221%	54,057	+0.441%
2024-06-13	4.5500	4.5500	4.5400	4.53000	-0.440%	5,630,209	+0.662%
2024-06-12	4.5400	4.5500	4.5400	4.55000	+0.220%	103,942	+0.220%
2024-06-11	4.5600	4.5600	4.5200	4.54000	-0.220%	43,862	+0.441%
2024-06-10	4.5500	4.5600	4.5400	4.55000	-0.438%	34,776	+0.220%
2024-06-07	4.5500	4.5800	4.5400	4.57000	+0.219%	99,368	-0.219%
2024-06-06	4.5500	4.5600	4.5500	4.56000	+0.220%	90,146	0.000%
2024-06-05	4.5300	4.5400	4.5300	4.55000	+0.664%	734,687	+0.220%
2024-06-04	4.5400	4.5400	4.5200	4.52000	-0.441%	333,714	+0.885%
2024-06-03	4.6000	4.6100	4.5400	4.54000	+0.221%	113,632	+0.441%
2024-05-31	4.5200	4.5400	4.5200	4.53000	+0.221%	17,082	+0.662%
2024-05-30	4.5100	4.5200	4.5000	4.52000	0.000%	115,032	+0.885%
2024-05-29	4.5400	4.5400	4.5100	4.52000	-0.877%	187,143	+0.885%
2024-05-28	4.5800	4.5800	4.5600	4.56000	-0.654%	117,084	0.000%
2024-05-24	4.5800	4.5900	4.5800	4.59000	-0.434%	93,752	-0.654%
2024-05-23	4.6300	4.6400	4.6100	4.61000	-0.647%	31,150	-1.085%
2024-05-22	4.6400	4.6500	4.6300	4.64000	-0.215%	315,357	-1.724%
2024-05-21	4.6600	4.6600	4.6400	4.65000	-0.428%	335,509	-1.935%
2024-05-20	4.6700	4.6700	4.6700	4.67000	+0.430%	27,571	-2.355%
2024-05-17	4.6700	4.6700	4.6700	4.65000	-0.641%	88,093	-1.935%
2024-05-16	4.6800	4.6800	4.6800	4.68000	+0.214%	290,165	-2.564%
2024-05-15	4.6700	4.6800	4.6600	4.67000	+0.215%	210,268	-2.355%
2024-05-14	4.6600	4.6800	4.6600	4.66000	-0.214%	495,145	-2.146%
2024-05-13	4.6800	4.6800	4.6600	4.67000	0.000%	51,991	-2.355%
2024-05-10	4.6600	4.6800	4.6600	4.67000	+0.430%	184,250	-2.355%
2024-05-09	4.6200	4.6500	4.6200	4.65000	+0.216%	83,889	-1.935%
2024-05-08	4.6500	4.6500	4.6300	4.64000	+0.216%	38,379,693	-1.724%
2024-05-07	4.6000	4.6300	4.6000	4.63000	+2.208%	201,575	-1.512%
2024-05-02	4.5300	4.5500	4.5300	4.53000	0.000%	55,735	+0.662%
2024-05-01	4.5300	4.5400	4.5200	4.53000	-0.875%	75,592	+0.662%
2024-04-30	4.6000	4.6000	4.5700	4.57000	-0.436%	174,686	-0.219%
2024-04-29	4.5800	4.6000	4.5800	4.59000	0.000%	145,978	-0.654%
2024-04-26	4.5700	4.6000	4.5600	4.59000	+0.879%	622,837	-0.654%
2024-04-25	4.6000	4.6000	4.5400	4.55000	-1.087%	131,396	+0.220%
2024-04-24	4.6000	4.6100	4.5900	4.60000	0.000%	251,150	-0.870%
2024-04-23	4.6000	4.6000	4.5800	4.60000	+0.437%	103,232	-0.870%
2024-04-22	4.5600	4.6000	4.5600	4.58000	+0.881%	81,963	-0.437%
2024-04-19	4.4900	4.5400	4.4900	4.54000	+0.221%	27,691	+0.441%
2024-04-18	4.5200	4.5300	4.5100	4.53000	+0.443%	145,238	+0.662%
2024-04-17	4.5200	4.5300	4.5100	4.51000	-0.425%	100,470	+1.109%
2024-04-16	4.5350	4.5430	4.5195	4.52925	-1.367%	106,969	+0.679%
2024-04-15	4.6030	4.6160	4.5880	4.59200	-0.525%	69,219	-0.697%
2024-04-12	4.6400	4.6480	4.6180	4.61625	+0.070%	183,701	-1.219%
2024-04-11	4.6190	4.6275	4.6110	4.61300	-0.464%	123,893	-1.149%
2024-04-10	4.6610	4.6675	4.6160	4.63450	-0.027%	154,320	-1.608%
2024-04-09	4.6470	4.6500	4.6255	4.63575	-0.467%	259,789	-1.634%
2024-04-08	4.6360	4.6615	4.6355	4.65750	+0.388%	173,252	-2.093%
2024-04-05	4.6285	4.6430	4.6285	4.63950	-0.844%	63,598	-1.714%
2024-04-04	4.6645	4.6795	4.6645	4.67900	+0.182%	81,371	-2.543%
2024-04-03	4.6805	4.6830	4.6685	4.67050	-0.134%	201,241	-2.366%
2024-04-02	4.7445	4.7445	4.6790	4.67675	-1.032%	158,601	-2.496%
2024-03-28	4.7065	4.7350	4.7065	4.72550	+1.010%	163,392	-3.502%
2024-03-27	4.6595	4.6825	4.6595	4.67825	+0.543%	160,585	-2.528%
2024-03-26	4.6435	4.6620	4.6385	4.65300	+0.108%	145,027	-1.999%
2024-03-25	4.6595	4.6610	4.6425	4.64800	-0.386%	119,701	-1.893%
2024-03-22	4.7075	4.7075	4.6670	4.66600	-21.156%	222,040	-2.272%
2024-03-21	5.8960	5.9270	5.8920	5.91800	+29.200%	19,269	-22.947%
2024-03-20	4.5815	4.5935	4.5805	4.58050	-21.107%	142,250	-0.448%
2024-03-19	5.7800	5.8030	5.7800	5.80600	+27.311%	13,965	-21.461%
2024-03-18	4.5480	4.5580	4.5435	4.56050	+0.684%	83,182	-0.011%
2024-03-15	4.5425	4.5445	4.5315	4.52950	-0.139%	110,469	+0.673%
2024-03-14	4.5675	4.5740	4.5320	4.53580	-0.694%	177,042	+0.534%
2024-03-13	4.5595	4.5685	4.5595	4.56750	+0.285%	70,824	-0.164%
2024-03-12	4.5610	4.5745	4.5510	4.55450	-21.501%	643,357	+0.121%
2024-03-11	5.8080	5.8130	5.7810	5.80200	+28.009%	25,401	-21.406%
2024-03-08	4.5530	4.5530	4.5225	4.53250	-22.022%	167,950	+0.607%
2024-03-07	5.7780	5.8110	5.7780	5.81250	+28.077%	19,129	-21.548%
2024-03-06	4.5195	4.5370	4.5195	4.53830	-21.176%	195,662	+0.478%
2024-03-05	5.7630	5.7680	5.7560	5.75750	+26.719%	6,195	-20.799%
2024-03-04	4.5350	4.5420	4.5325	4.54350	-20.783%	6,522,749	+0.363%
2024-03-01	5.7190	5.7400	5.7030	5.73550	+27.046%	42,724	-20.495%
2024-02-29	4.5020	4.5230	4.4865	4.51450	-20.743%	165,053	+1.008%
2024-02-28	5.6870	5.6870	5.6870	5.69600	+0.211%	20,237	-19.944%
2024-02-27	5.6730	5.6880	5.6710	5.68400	+0.070%	33,956	-19.775%
2024-02-26	5.6740	5.6740	5.6740	5.68000	+26.503%	934	-19.718%
2024-02-23	4.4710	4.4900	4.4690	4.49000	+0.178%	138,080	+1.559%
2024-02-22	4.4440	4.4820	4.4380	4.48200	+1.048%	40,504	+1.740%
2024-02-21	4.4465	4.4465	4.4230	4.43550	-20.901%	59,150	+2.807%
2024-02-20	5.6070	5.6120	5.6040	5.60750	+25.706%	8,721	-18.680%
2024-02-19	4.4465	4.4660	4.4465	4.46080	-20.964%	66,216	+2.224%
2024-02-16	5.6430	5.6470	5.6050	5.64400	+26.349%	88,145	-19.206%
2024-02-15	4.4650	4.4760	4.4520	4.46700	+0.965%	55,680	+2.082%
2024-02-14	4.4105	4.4295	4.4095	4.42430	-20.023%	399,786	+3.067%
2024-02-13	5.6050	5.6090	5.5130	5.53200	-1.618%	28,633	-17.570%
2024-02-12	5.5790	5.6220	5.5770	5.62300	+1.169%	9,254	-18.904%
2024-02-09	5.5660	5.6100	5.5580	5.55800	+0.144%	392,751	-17.956%
2024-02-08	5.5570	5.5660	5.5500	5.55000	-0.126%	17,342	-17.838%
2024-02-07	5.5310	5.5640	5.5310	5.55700	+0.470%	45,240	-17.941%
2024-02-06	5.4960	5.5340	5.4700	5.53100	+25.919%	77,687	-17.556%
2024-02-05	4.3890	4.3970	4.3850	4.39250	-20.742%	103,823	+3.813%
2024-02-02	5.5510	5.5510	5.5060	5.54200	+0.874%	596,258	-17.719%
2024-02-01	5.5050	5.5130	5.4760	5.49400	+25.980%	511,763	-17.000%
2024-01-31	4.3990	4.4100	4.3570	4.36100	-0.649%	98,657	+4.563%
2024-01-30	4.3770	4.3895	4.3760	4.38950	-20.581%	108,560	+3.884%
2024-01-29	5.5290	5.5330	5.5290	5.52700	-0.235%	11,640	-17.496%
2024-01-26	5.5250	5.5430	5.5250	5.54000	+27.723%	345,784	-17.690%
2024-01-25	4.3075	4.3375	4.3060	4.33750	-21.401%	57,385	+5.130%
2024-01-24	5.5370	5.5380	5.5190	5.51850	+0.583%	24,887	-17.369%
2024-01-23	5.5150	5.5270	5.4580	5.48650	+26.885%	187,061	-16.887%
2024-01-22	4.3140	4.3360	4.3125	4.32400	+0.875%	705,430	+5.458%
2024-01-19	4.2805	4.3050	4.2805	4.28650	+0.733%	357,672	+6.380%
2024-01-18	4.2590	4.2710	4.2575	4.25530	-0.438%	81,077	+7.160%
2024-01-17	4.2795	4.2795	4.2705	4.27400	-21.635%	87,909	+6.692%
2024-01-16	5.4540	5.4590	5.4370	5.45400	-0.420%	18,484	-16.392%
2024-01-15	5.4720	5.4800	5.4700	5.47700	+27.476%	29,712	-16.743%
2024-01-12	4.3095	4.3185	4.3085	4.29650	-21.194%	148,687	+6.133%
2024-01-11	5.5120	5.5180	5.4520	5.45200	-0.701%	200,895	-16.361%
2024-01-10	5.4890	5.4890	5.4890	5.49050	+26.860%	12,792	-16.947%
2024-01-09	4.3245	4.3265	4.3185	4.32800	+0.698%	29,953	+5.360%
2024-01-08	4.2820	4.3015	4.2820	4.29800	-0.023%	28,977	+6.096%
2024-01-05	4.3050	4.3115	4.2955	4.29900	-0.475%	212,338	+6.071%
2024-01-04	4.3235	4.3260	4.3045	4.31950	-21.163%	167,791	+5.568%
2024-01-03	5.5440	5.5500	5.4720	5.47900	+24.912%	168,302	-16.773%
2024-01-02	4.3925	4.3935	4.3900	4.38630	+0.557%	2,057	+3.960%
2023-12-28	4.3350	4.3655	4.3350	4.36200	-21.420%	41,105	+4.539%
2023-12-27	5.4460	5.5670	5.4460	5.55100	+28.243%	25,503	-17.853%
2023-12-21	4.3345	4.3345	4.3090	4.32850	-21.543%	91,199	+5.348%
2023-12-20	5.5320	5.5490	5.5130	5.51700	+27.611%	282,291	-17.346%
2023-12-19	4.3395	4.3395	4.3145	4.32330	-0.143%	414,796	+5.475%
2023-12-18	4.3260	4.3365	4.3220	4.32950	-21.095%	744,976	+5.324%
2023-12-15	5.4820	5.4880	5.4820	5.48700	+27.117%	88,120	-16.894%
2023-12-14	4.3200	4.3325	4.3080	4.31650	-19.076%	625,174	+5.641%
2023-12-13	5.3290	5.3360	5.3290	5.33400	+25.906%	92,594	-14.511%
2023-12-12	4.2360	4.2605	4.2335	4.23650	-20.111%	21,391	+7.636%
2023-12-11	5.2670	5.3070	5.2660	5.30300	+26.533%	4,335	-14.011%
2023-12-08	4.1735	4.2000	4.1735	4.19100	+0.588%	3,473	+8.805%
2023-12-07	4.1515	4.1670	4.1515	4.16650	-0.132%	218,767	+9.444%
2023-12-06	4.1865	4.1865	4.1865	4.17200	-20.252%	30,745	+9.300%
2023-12-05	5.2550	5.2550	5.2350	5.23150	+25.651%	802	-12.836%
2023-12-04	4.1480	4.1715	4.1480	4.16350	-20.536%	31,289	+9.523%
2023-12-01	5.2090	5.2300	5.2040	5.23950	+1.423%	206,934	-12.969%
2023-11-30	5.1420	5.1660	5.1420	5.16600	+0.301%	205,873	-11.731%
2023-11-29	5.1450	5.1490	5.1450	5.15050	+27.141%	8,782,056	-11.465%
2023-11-28	4.0575	4.0595	4.0410	4.05100	-0.528%	51,360	+12.565%
2023-11-27	4.0710	4.0710	4.0620	4.07250	-0.044%	185,697	+11.971%
2023-11-24	4.0890	4.0890	4.0885	4.07430	-0.505%	64,488	+11.921%
2023-11-23	4.0885	4.0885	4.0885	4.09500	-0.481%	270	+11.355%
2023-11-22	4.1075	4.1130	4.1020	4.11480	+1.093%	23,169	+10.819%
2023-11-21	4.0715	4.0715	4.0655	4.07030	-0.257%	100,694	+12.031%
2023-11-20	4.0695	4.0795	4.0695	4.08080	-0.152%	24,337	+11.743%
2023-11-17	4.0945	4.0980	4.0945	4.08700	-19.197%	4,399,853	+11.573%
2023-11-16	5.0860	5.0920	5.0740	5.05800	+23.396%	14,551	-9.846%
2023-11-15	4.0770	4.0995	4.0635	4.09900	-19.224%	121,716	+11.247%
2023-11-14	4.9240	5.0280	4.9235	5.07450	+26.300%	15,781	-10.139%
2023-11-13	4.0175	4.0180	4.0175	4.01780	-18.171%	30,203	+13.495%
2023-11-08	4.9130	4.9275	4.9125	4.91000	-0.452%	2,567,634	-7.128%
2023-11-06	4.9630	4.9630	4.9630	4.93230	+22.853%	392	-7.548%
2023-11-03	3.9950	3.9985	3.9920	4.01480	+0.798%	52,353	+13.580%
2023-11-02	3.9345	3.9885	3.9240	3.98300	-16.100%	147,772	+14.487%
2023-11-01	4.7375	4.7605	4.7270	4.74730	+21.529%	22,768	-3.945%
2023-10-31	3.8705	3.9035	3.8705	3.90630	+1.173%	76,333	+16.735%
2023-10-30	3.8845	3.8845	3.8570	3.86100	-0.464%	167,943	+18.104%
2023-10-27	3.9110	3.9115	3.8790	3.87900	-1.343%	256,666	+17.556%
2023-10-26	3.9120	3.9170	3.9030	3.93180	-0.031%	37,425	+15.977%
2023-10-25	3.9435	3.9465	3.9265	3.93300	+0.102%	51,386	+15.942%
2023-10-23	3.9345	3.9345	3.9185	3.92900	-0.828%	267,882	+16.060%
2023-10-20	3.9965	4.0065	3.9615	3.96180	-19.435%	94,943	+15.099%
2023-10-19	4.8980	4.9180	4.8980	4.91750	+20.755%	2,921	-7.270%
2023-10-18	4.0830	4.0850	4.0720	4.07230	-0.736%	75,829	+11.976%
2023-10-17	4.0800	4.1025	4.0715	4.10250	-17.513%	674,882	+11.152%
2023-10-16	4.9260	4.9385	4.9260	4.97350	+1.283%	752	-8.314%
2023-10-13	4.9200	4.9200	4.9200	4.91050	+21.118%	224	-7.138%
2023-10-12	4.0670	4.0765	4.0650	4.05430	+0.421%	137,905	+12.473%
2023-10-11	4.0505	4.0545	4.0490	4.03730	-19.133%	137,224	+12.947%
2023-10-10	4.9435	4.9465	4.9435	4.99250	+1.919%	730	-8.663%
2023-10-09	4.8605	4.8605	4.8605	4.89850	+23.109%	6,410	-6.910%
2023-10-06	3.9855	3.9875	3.9585	3.97900	+0.043%	58,285	+14.602%
2023-10-05	4.0105	4.0140	3.9805	3.97730	-0.251%	13,954	+14.651%
2023-10-04	4.0000	4.0145	3.9880	3.98730	-17.716%	49,608	+14.363%
2023-10-03	4.8865	4.8970	4.8465	4.84580	-1.568%	30,438	-5.898%
2023-10-02	4.9840	4.9840	4.9345	4.92300	+20.270%	11,130	-7.374%
2023-09-29	4.0780	4.0925	4.0705	4.09330	-17.694%	2,168,826	+11.402%
2023-09-28	4.9475	4.9475	4.9475	4.97330	+22.125%	223	-8.310%
2023-09-27	4.0840	4.0840	4.0785	4.07230	-0.189%	69,216	+11.976%
2023-09-26	4.0915	4.0915	4.0790	4.08000	-18.331%	2,827	+11.765%
2023-09-25	4.9890	4.9890	4.9865	4.99580	+21.870%	79,000	-8.723%
2023-09-22	4.0890	4.1135	4.0890	4.09930	-0.073%	81,266	+11.239%
2023-09-21	4.1320	4.1410	4.1265	4.10230	-19.775%	35,469	+11.157%
2023-09-19	5.1410	5.1410	5.1410	5.11350	+23.282%	37,546	-10.824%
2023-09-18	4.1570	4.1645	4.1435	4.14780	-19.366%	39,128	+9.938%
2023-09-13	5.1430	5.1430	5.1430	5.14400	+24.588%	214	-11.353%
2023-09-12	4.1320	4.1325	4.1215	4.12880	-0.085%	282,635	+10.444%
2023-09-08	4.1130	4.1245	4.1130	4.13230	+0.213%	257,585	+10.350%
2023-09-07	4.1375	4.1420	4.1160	4.12350	-0.153%	65,249	+10.586%
2023-09-06	4.1270	4.1355	4.1195	4.12980	-0.422%	401,520	+10.417%
2023-09-05	4.1520	4.1560	4.1450	4.14730	+0.121%	92,705	+9.951%
2023-09-04	4.1560	4.1560	4.1440	4.14230	-0.516%	69,397	+10.084%
2023-09-01	4.1345	4.1665	4.1345	4.16380	+0.483%	154,044	+9.515%
2023-08-31	4.1315	4.1500	4.1315	4.14380	+0.656%	22,725	+10.044%
2023-08-30	4.1365	4.1385	4.1090	4.11680	-0.121%	105,753	+10.766%
2023-08-29	4.0975	4.1245	4.0965	4.12180	+1.148%	33,976	+10.631%
2023-08-25	4.0655	4.0725	4.0575	4.07500	+0.054%	13,104	+11.902%
2023-08-24	4.0670	4.0815	4.0630	4.07280	+0.593%	33,666	+11.962%
2023-08-23	4.0340	4.0645	4.0325	4.04880	+0.584%	31,365	+12.626%
2023-08-22	4.0255	4.0425	4.0155	4.02530	+0.299%	2,751,668	+13.283%
2023-08-21	4.0305	4.0520	4.0305	4.01330	-0.427%	153,914	+13.622%
2023-08-18	4.0305	4.0340	4.0105	4.03050	-0.550%	353,948	+13.137%
2023-08-17	4.0650	4.0720	4.0525	4.05280	-1.195%	645,711	+12.515%
2023-08-15	4.1505	4.1530	4.1100	4.10180	-1.145%	24,865	+11.171%
2023-08-14	4.1620	4.1670	4.1570	4.14930	+0.060%	90,496	+9.898%
2023-08-11	4.1560	4.1560	4.1495	4.14680	-0.540%	30,539	+9.964%
2023-08-10	4.1695	4.1775	4.1465	4.16930	+0.228%	300,894	+9.371%
2023-08-09	4.1560	4.1705	4.1540	4.15980	-0.065%	40,409	+9.621%
2023-08-07	4.1590	4.1610	4.1485	4.16250	-0.175%	75,461	+9.550%
2023-08-04	4.1755	4.1855	4.1660	4.16980	+0.031%	77,218	+9.358%
2023-08-03	4.1900	4.2085	4.1610	4.16850	-0.726%	121,938	+9.392%
2023-08-02	4.1945	4.2155	4.1690	4.19900	-0.285%	2,555,499	+8.597%
2023-08-01	4.2095	4.2110	4.2035	4.21100	+0.494%	516,717	+8.288%
2023-07-28	4.2020	4.2055	4.1810	4.19030	-0.297%	25,872	+8.823%
2023-07-27	4.1755	4.2230	4.1710	4.20280	+0.779%	79,407	+8.499%
2023-07-26	4.1905	4.1905	4.1775	4.17030	-0.596%	51,326	+9.345%
2023-07-25	4.1955	4.2015	4.1895	4.19530	-0.183%	116,563	+8.693%
2023-07-24	4.1750	4.1965	4.1750	4.20300	+0.303%	28,175	+8.494%
2023-07-21	4.1705	4.1955	4.1690	4.19030	+0.419%	128,549	+8.823%
2023-07-20	4.1720	4.1780	4.1645	4.17280	+0.349%	122,814	+9.279%
2023-07-19	4.1360	4.1655	4.1345	4.15830	+1.459%	94,931	+9.660%
2023-07-18	4.0535	4.0610	4.0530	4.09850	+0.911%	27,612	+11.260%
2023-07-17	4.0575	4.0575	4.0395	4.06150	+0.507%	106,554	+12.274%
2023-07-14	4.0585	4.0675	4.0475	4.04100	-0.610%	102,113	+12.843%
2023-07-13	4.0880	4.0930	4.0590	4.06580	-0.822%	117,141	+12.155%
2023-07-12	4.0865	4.1160	4.0865	4.09950	+0.478%	741,321	+11.233%
2023-07-11	4.0615	4.0700	4.0435	4.08000	+0.374%	23,219	+11.765%
2023-07-10	4.0290	4.0745	4.0290	4.06480	+0.477%	56,170	+12.183%
2023-07-07	4.0490	4.0565	4.0375	4.04550	+0.005%	130,467	+12.718%
2023-07-06	4.0755	4.0850	4.0405	4.04530	-1.462%	313,007	+12.723%
2023-07-05	4.1100	4.1115	4.0890	4.10530	-0.194%	245,998	+11.076%
2023-07-04	4.1110	4.1125	4.1110	4.11330	-0.315%	99,252	+10.860%
2023-07-03	4.1120	4.1230	4.1035	4.12630	+0.708%	84,956	+10.511%
2023-06-30	4.0910	4.1125	4.0875	4.09730	+0.257%	4,076,867	+11.293%
2023-06-29	4.0605	4.0710	4.0605	4.08680	+0.672%	197,576	+11.579%
2023-06-28	4.0385	4.0620	4.0385	4.05950	+1.050%	3,298,472	+12.329%
2023-06-27	4.0050	4.0180	3.9960	4.01730	+0.785%	88,470	+13.509%
2023-06-26	3.9635	3.9790	3.9555	3.98600	+0.131%	658,676	+14.400%
2023-06-23	3.9850	3.9940	3.9805	3.98080	-0.238%	69,240	+14.550%
2023-06-22	3.9985	4.0080	3.9845	3.99030	-0.850%	385,799	+14.277%
2023-06-21	4.0225	4.0275	4.0225	4.02450	+0.399%	3,460	+13.306%
2023-06-20	4.0415	4.0440	4.0415	4.00850	-0.578%	5,770	+13.758%
2023-06-19	4.0275	4.0400	4.0275	4.03180	-0.087%	12,288	+13.101%
2023-06-16	4.0410	4.0500	4.0410	4.03530	-0.116%	545	+13.003%
2023-06-15	4.0695	4.0695	4.0295	4.04000	-0.505%	125,514	+12.871%
2023-06-14	4.0670	4.0685	4.0530	4.06050	-0.069%	346,198	+12.301%
2023-06-13	4.0485	4.0500	4.0370	4.06330	+0.557%	96,490	+12.224%
2023-06-12	4.0155	4.0400	4.0155	4.04080	+0.906%	25,791	+12.849%
2023-06-09	4.0180	4.0250	4.0095	4.00450	-0.145%	268,294	+13.872%
2023-06-08	4.0530	4.0535	4.0095	4.01030	-0.988%	24,609	+13.707%
2023-06-07	4.0255	4.0340	4.0225	4.05030	+0.434%	28,401	+12.584%
2023-06-06	4.0180	4.0385	4.0015	4.03280	+0.569%	351,496	+13.073%
2023-06-05	4.0255	4.0305	4.0180	4.01000	+0.438%	3,088	+13.716%
2023-06-02	3.9475	3.9750	3.9470	3.99250	+2.416%	1,188,976	+14.214%
2023-05-31	3.9490	3.9540	3.9135	3.89830	-1.028%	11,967	+16.974%
2023-05-30	3.9700	3.9700	3.9700	3.93880	-0.473%	278	+15.771%
2023-05-26	3.9335	3.9345	3.9280	3.95750	+0.846%	12,348	+15.224%
2023-05-25	3.9335	3.9335	3.9250	3.92430	-0.305%	14,195	+16.199%
2023-05-24	3.9505	3.9505	3.9505	3.93630	-1.563%	1,979	+15.845%
2023-05-23	4.0070	4.0070	4.0070	3.99880	-0.112%	275	+14.034%
2023-05-22	3.9840	3.9910	3.9840	4.00330	+0.263%	4,387	+13.906%
2023-05-18	3.9650	3.9750	3.9605	3.99280	+1.551%	4,767	+14.206%
2023-05-17	3.9315	3.9315	3.9275	3.93180	+0.229%	573	+15.977%
2023-05-16	3.9400	3.9400	3.9400	3.92280	-0.361%	280	+16.243%
2023-05-15	3.9545	3.9545	3.9545	3.93700	+0.069%	2,672	+15.824%
2023-05-12	3.9360	3.9360	3.9360	3.93430	+0.408%	913	+15.904%
2023-05-11	3.9325	3.9355	3.9310	3.91830	+0.102%	1,121	+16.377%
2023-05-10	3.9075	3.9355	3.9055	3.91430	-0.140%	2,252	+16.496%
2023-05-05	3.9080	3.9300	3.9080	3.91980	+0.745%	2,296	+16.332%
2023-05-04	3.9250	3.9250	3.8980	3.89080	-1.705%	3,391	+17.200%
2023-05-03	3.9790	3.9910	3.9780	3.95830	+0.126%	5,323	+15.201%
2023-05-02	4.0275	4.0320	4.0265	3.95330	-1.113%	5,470	+15.347%
2023-04-28	3.9880	4.0105	3.9825	3.99780	+1.236%	414,938	+14.063%
2023-04-27	3.9555	3.9600	3.9385	3.94900	-0.336%	8,741	+15.472%
2023-04-26	3.9635	3.9635	3.9375	3.96230	-1.626%	14,949	+15.085%
2023-04-25	4.0325	4.0330	4.0325	4.02780	-0.198%	1,796	+13.213%
2023-04-24	4.0335	4.0335	4.0305	4.03580	-0.296%	2,606	+12.989%
2023-04-21	4.0555	4.0555	4.0550	4.04780	+0.025%	4,816	+12.654%
2023-04-20	4.0590	4.0590	4.0390	4.04680	-0.148%	22,872	+12.682%
2023-04-19	4.0480	4.0600	4.0480	4.05280	-0.263%	2,551	+12.515%
2023-04-18	4.0815	4.0815	4.0615	4.06350	-0.241%	841	+12.219%
2023-04-17	4.0650	4.0660	4.0445	4.07330	+0.812%	2,352	+11.949%
2023-04-14	4.0300	4.0685	4.0300	4.04050	+0.854%	5,496	+12.857%
2023-04-13	4.0160	4.0160	4.0025	4.00630	-0.731%	5,833	+13.821%
2023-04-12	4.0505	4.0700	4.0505	4.03580	-0.370%	195,526	+12.989%
2023-04-11	4.0310	4.0470	4.0290	4.05080	+1.677%	47,910	+12.570%
2023-04-06	3.9920	3.9920	3.9910	3.98400	+0.257%	1,104	+14.458%
2023-04-05	3.9820	3.9860	3.9770	3.97380	-0.218%	11,937	+14.752%
2023-04-04	4.0295	4.0365	3.9835	3.98250	-1.589%	6,654	+14.501%
2023-04-03	4.0735	4.0735	4.0715	4.04680	+0.131%	12,367	+12.682%
2023-03-31	4.0275	4.0390	4.0140	4.04150	+0.828%	19,810	+12.829%
2023-03-30	4.0090	4.0185	4.0085	4.00830	+1.868%	5,884	+13.764%
2023-03-28	3.9440	3.9465	3.9285	3.93480	-0.216%	23,664	+15.889%
2023-03-27	3.9475	3.9680	3.9350	3.94330	+1.084%	20,084	+15.639%
2023-03-24	3.8910	3.8935	3.8610	3.90100	-0.510%	11,956	+16.893%
2023-03-23	3.9095	3.9300	3.9010	3.92100	-1.613%	6,214	+16.297%
2023-03-22	3.9930	3.9930	3.9930	3.98530	-0.425%	2,164	+14.420%
2023-03-21	3.9635	4.0105	3.9610	4.00230	+1.917%	50,055	+13.934%
2023-03-20	3.9205	3.9265	3.8885	3.92700	-0.114%	6,936	+16.119%
2023-03-17	4.0040	4.0105	3.9780	3.93150	-1.338%	25,129	+15.986%
2023-03-16	3.9600	3.9600	3.9540	3.98480	+1.065%	2,510	+14.435%
2023-03-15	3.9860	3.9860	3.9475	3.94280	-1.903%	3,478	+15.654%
2023-03-14	3.9550	3.9990	3.9550	4.01930	+1.183%	9,616	+13.453%
2023-03-13	4.0620	4.0655	3.9940	3.97230	-3.299%	38,392	+14.795%
2023-03-10	4.1285	4.1300	4.1220	4.10780	-3.250%	73,019	+11.008%
2023-03-09	4.2665	4.2665	4.2665	4.24580	-0.887%	258	+7.400%
2023-03-08	4.2820	4.2850	4.2775	4.28380	-0.210%	2,955	+6.448%
2023-03-07	4.2880	4.3020	4.2880	4.29280	-0.237%	3,490	+6.224%
2023-03-06	4.3010	4.3040	4.3010	4.30300	+0.284%	18,821	+5.973%
2023-03-03	4.2565	4.2765	4.2555	4.29080	+1.478%	4,389	+6.274%
2023-03-02	4.2020	4.2260	4.1980	4.22830	+0.583%	27,319	+7.845%
2023-03-01	4.2050	4.2240	4.1990	4.20380	-0.178%	449,115	+8.473%
2023-02-28	4.2010	4.2200	4.1920	4.21130	-0.848%	26,040	+8.280%
2023-02-27	4.2620	4.2735	4.2465	4.24730	+0.172%	43,446	+7.362%
2023-02-24	4.2375	4.2375	4.2295	4.24000	+0.111%	4,641	+7.547%
2023-02-23	4.2540	4.2665	4.2460	4.23530	-0.106%	37,121	+7.667%
2023-02-22	4.2270	4.2365	4.2235	4.23980	+0.118%	14,960	+7.552%
2023-02-21	4.3180	4.3185	4.2700	4.23480	-2.006%	935,193	+7.679%
2023-02-20	4.3280	4.3360	4.3250	4.32150	-0.157%	40,862	+5.519%
2023-02-17	4.3685	4.3685	4.3650	4.32830	-1.169%	2,856	+5.353%
2023-02-16	4.3885	4.3885	4.3885	4.37950	-0.166%	251	+4.121%
2023-02-15	4.3400	4.3750	4.3370	4.38680	+1.676%	60,362	+3.948%
2023-02-14	4.3375	4.3405	4.3160	4.31450	-0.491%	7,208	+5.690%
2023-02-13	4.3200	4.3385	4.3200	4.33580	+0.487%	50,496	+5.171%
2023-02-10	4.3025	4.3060	4.2765	4.31480	-0.415%	1,223,836	+5.683%
2023-02-09	4.3705	4.3740	4.3350	4.33280	-0.539%	28,475	+5.244%
2023-02-08	4.3705	4.3755	4.3610	4.35630	-0.154%	28,281	+4.676%
2023-02-07	4.3865	4.3885	4.3840	4.36300	-0.536%	15,311	+4.515%
2023-02-06	4.3625	4.3735	4.3625	4.38650	-0.567%	5,155	+3.955%
2023-02-03	4.3985	4.3985	4.3975	4.41150	+0.754%	753	+3.366%
2023-02-02	4.2990	4.3075	4.2915	4.37850	+3.773%	19,030	+4.145%
2023-01-31	4.1880	4.1880	4.1820	4.21930	+0.393%	5,040	+8.075%
2023-01-27	4.2085	4.2085	4.2085	4.20280	+0.538%	1,544,878	+8.499%
2023-01-26	4.1765	4.1805	4.1700	4.18030	+1.039%	10,296	+9.083%
2023-01-25	4.1735	4.1790	4.1485	4.13730	-0.779%	26,355	+10.217%
2023-01-23	4.1055	4.1075	4.1020	4.16980	+1.981%	12,085	+9.358%
2023-01-20	4.0685	4.0685	4.0685	4.08880	+1.088%	2,840	+11.524%
2023-01-19	4.0885	4.0940	4.0750	4.04480	-2.271%	6,821	+12.737%
2023-01-18	4.1585	4.1585	4.1585	4.13880	-1.323%	1,693	+10.177%
2023-01-17	4.2085	4.2085	4.2025	4.19430	-0.698%	67,366	+8.719%
2023-01-16	4.2105	4.2270	4.2100	4.22380	+0.536%	3,656	+7.960%
2023-01-11	4.1895	4.1965	4.1895	4.20130	+1.645%	3,400	+8.538%

.dark-mode .YTfrMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTfrMQ{ color: #333333; background-color: white; border: 2px solid #333333; }EWSPISHARES S&P 500 EQL WGHT ETF USD ACCstock LSE

EWSP
ISHARES S&P 500 EQL WGHT ETF USD ACC
stock LSE