Dark

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

Inactive

Aug 2, 2024

5.84USD-2.667%(-0.16)154,436

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.9500	6.0000	5.8500	5.8400	-2.667%	154,436	0.000%
2024-08-01	6.0700	6.1100	6.0000	6.0000	-1.478%	346,374	-2.667%
2024-07-31	6.0800	6.0900	6.0800	6.0900	+0.995%	46,877	-4.105%
2024-07-30	6.0300	6.0500	6.0200	6.0300	+0.500%	2,735,110	-3.151%
2024-07-29	6.0200	6.0300	5.9900	6.0000	+0.167%	408,720	-2.667%
2024-07-26	5.9400	6.0000	5.9400	5.9900	+0.503%	46,581	-2.504%
2024-07-25	5.9100	5.9700	5.9100	5.9600	+0.337%	3,629,164	-2.013%
2024-07-24	5.9700	5.9800	5.9400	5.9400	-0.835%	106,216	-1.684%
2024-07-23	6.0000	6.0100	5.9800	5.9900	+0.167%	245,277	-2.504%
2024-07-22	5.9600	5.9900	5.9400	5.9800	+0.504%	1,479,283	-2.341%
2024-07-19	6.0000	6.0200	5.9500	5.9500	-1.490%	1,593,299	-1.849%
2024-07-16	5.9600	6.0400	5.9600	6.0400	+1.003%	133,553	-3.311%
2024-07-15	6.0100	6.0100	5.9700	5.9800	+3.103%	60,183	-2.341%
2024-07-10	5.7900	5.8000	5.7900	5.8000	+0.173%	17,248	+0.690%
2024-07-09	5.8000	5.8100	5.7800	5.7900	0.000%	8,742	+0.864%
2024-07-08	5.7900	5.8200	5.7900	5.7900	+0.347%	163,366	+0.864%
2024-07-05	5.8000	5.8000	5.7700	5.7700	-0.345%	153,455	+1.213%
2024-07-04	5.8000	5.8100	5.7900	5.7900	0.000%	22,694	+0.864%
2024-07-03	5.7900	5.8100	5.7900	5.7900	+0.347%	105,840	+0.864%
2024-07-02	5.7600	5.7800	5.7500	5.7700	0.000%	123,431	+1.213%
2024-07-01	5.8200	5.8200	5.8200	5.7700	-0.859%	3,178	+1.213%
2024-06-28	5.8300	5.8300	5.8200	5.8200	+0.345%	32,036	+0.344%
2024-06-27	5.8100	5.8100	5.7900	5.8000	+0.173%	60,518	+0.690%
2024-06-26	5.8200	5.8200	5.7900	5.7900	-0.515%	16,040	+0.864%
2024-06-25	5.8600	5.8600	5.8200	5.8200	-1.020%	30,026	+0.344%
2024-06-24	5.8500	5.8900	5.8400	5.8800	+1.031%	2,524	-0.680%
2024-06-21	5.8300	5.8300	5.8100	5.8200	-0.172%	17,680	+0.344%
2024-06-20	5.8200	5.8400	5.8200	5.8300	+0.344%	27,389	+0.172%
2024-06-19	5.8200	5.8200	5.8000	5.8100	-0.172%	6,932	+0.516%
2024-06-18	5.8000	5.8200	5.8000	5.8200	+0.867%	211,874	+0.344%
2024-06-17	5.7700	5.7700	5.7500	5.7700	+0.348%	11,345	+1.213%
2024-06-14	5.7900	5.7900	5.7300	5.7500	-0.519%	53,799	+1.565%
2024-06-13	5.8100	5.8200	5.7800	5.7800	-1.027%	6,733	+1.038%
2024-06-12	5.8000	5.8600	5.8000	5.8400	+1.038%	919,644	0.000%
2024-06-11	5.8200	5.8200	5.7500	5.7800	-0.173%	5,191	+1.038%
2024-06-10	5.7800	5.7900	5.7700	5.7900	-0.344%	20,718	+0.864%
2024-06-07	5.7900	5.8300	5.7900	5.8100	-0.343%	34,162	+0.516%
2024-06-06	5.8200	5.8400	5.8200	5.8300	+0.344%	4,776	+0.172%
2024-06-05	5.8000	5.8100	5.7900	5.8100	+0.519%	7,342	+0.516%
2024-06-04	5.8000	5.8000	5.7700	5.7800	-0.345%	85,687	+1.038%
2024-06-03	5.8600	5.8600	5.8000	5.8000	+0.520%	40,102	+0.690%
2024-05-31	5.7600	5.7900	5.7500	5.7700	+0.174%	32,025	+1.213%
2024-05-30	5.7300	5.7600	5.7300	5.7600	+0.348%	32,136	+1.389%
2024-05-29	5.7700	5.7800	5.7400	5.7400	-1.544%	89,686	+1.742%
2024-05-28	5.8600	5.8600	5.8200	5.8300	-0.342%	35,132	+0.172%
2024-05-24	5.8300	5.8600	5.8200	5.8500	0.000%	26,785	-0.171%
2024-05-23	5.9000	5.9200	5.8500	5.8500	-1.015%	6,163	-0.171%
2024-05-22	5.9000	5.9100	5.9000	5.9100	0.000%	5,642	-1.184%
2024-05-21	5.9100	5.9200	5.9100	5.9100	-0.505%	263,559	-1.184%
2024-05-20	5.9300	5.9300	5.9200	5.9400	+0.508%	28,149	-1.684%
2024-05-17	5.9100	5.9200	5.9100	5.9100	-0.337%	107,942	-1.184%
2024-05-16	5.9200	5.9300	5.9200	5.9300	+0.338%	1,656	-1.518%
2024-05-15	5.8800	5.9100	5.8800	5.9100	+0.853%	13,142	-1.184%
2024-05-14	5.8600	5.8600	5.8500	5.8600	0.000%	276,877	-0.341%
2024-05-13	5.8700	5.8700	5.8600	5.8600	+0.171%	26,094	-0.341%
2024-05-10	5.8700	5.8700	5.8500	5.8500	+0.515%	17,182	-0.171%
2024-05-09	5.8000	5.8300	5.7900	5.8200	+0.692%	9,614	+0.344%
2024-05-08	5.7900	5.7900	5.7800	5.7800	-0.345%	18,147	+1.038%
2024-05-07	5.8100	5.8200	5.7900	5.8000	+2.293%	145,990	+0.690%
2024-05-02	5.6900	5.7000	5.6500	5.6700	+0.177%	8,812	+2.998%
2024-05-01	5.6700	5.6700	5.6500	5.6600	-1.049%	23,919	+3.180%
2024-04-30	5.7600	5.7600	5.7100	5.7200	-0.694%	33,785	+2.098%
2024-04-29	5.7300	5.7600	5.7300	5.7600	+0.699%	22,223	+1.389%
2024-04-26	5.7100	5.7400	5.7100	5.7200	+0.704%	95,318	+2.098%
2024-04-25	5.7400	5.7400	5.6700	5.6800	-0.525%	447,117	+2.817%
2024-04-24	5.7200	5.7400	5.7000	5.7100	-0.175%	138,130	+2.277%
2024-04-23	5.6800	5.7200	5.6800	5.7200	+1.418%	115,994	+2.098%
2024-04-22	5.6500	5.6500	5.6400	5.6400	0.000%	20,534	+3.546%
2024-04-19	5.6000	5.6400	5.5900	5.6400	-0.177%	22,285	+3.546%
2024-04-18	5.6300	5.6600	5.6300	5.6500	+0.534%	82,415	+3.363%
2024-04-17	5.6300	5.6500	5.6200	5.6200	-0.231%	51,375	+3.915%
2024-04-16	5.6500	5.6620	5.6120	5.6330	-1.521%	291,853	+3.675%
2024-04-15	5.7360	5.7730	5.7070	5.7200	-0.461%	240,996	+2.098%
2024-04-12	5.7950	5.7950	5.7410	5.7465	-0.468%	39,806	+1.627%
2024-04-11	5.8040	5.8130	5.7680	5.7735	-0.799%	114,978	+1.152%
2024-04-10	5.9010	5.9010	5.8050	5.8200	-0.818%	69,477	+0.344%
2024-04-09	5.8800	5.9120	5.8540	5.8680	-0.340%	50,310	-0.477%
2024-04-08	5.8610	5.8970	5.8550	5.8880	+0.564%	27,168	-0.815%
2024-04-05	5.8430	5.8550	5.8350	5.8550	-1.198%	74,818	-0.256%
2024-04-04	5.9110	5.9260	5.9080	5.9260	+0.475%	378,638	-1.451%
2024-04-03	5.8800	5.8860	5.8800	5.8980	+0.323%	43,411	-0.983%
2024-04-02	5.9520	5.9540	5.8760	5.8790	-1.524%	149,562	-0.663%
2024-03-28	5.9510	5.9740	5.9500	5.9700	+1.075%	28,689	-2.178%
2024-03-27	5.8800	5.9070	5.8800	5.9065	+0.553%	2,026	-1.126%
2024-03-26	5.8670	5.8820	5.8660	5.8740	-0.017%	65,899	-0.579%
2024-03-25	5.8640	5.8920	5.8640	5.8750	-0.068%	143,561	-0.596%
2024-03-22	5.9100	5.9140	5.8790	5.8790	+0.927%	28,650	-0.663%
2024-03-20	5.8220	5.8340	5.8140	5.8250	0.000%	17,996	+0.258%

.dark-mode .YFYd3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFYd3X{ color: #333333; background-color: white; border: 2px solid #333333; }EWSXISHARES S&P 500 EQL WGHT UCT ETF USD ACCstock LSE

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