CSP1.L - iShares VII Public Limited Company - iShares Core S&P 500 UCITS ETF

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201922,453.9022,579.0022,435.0022,564.0022,564.0036,423
May 16, 2019250.01254.33249.44254.33254.3345,679
May 15, 2019------
May 14, 2019------
May 13, 2019249.96249.97245.80246.29246.2964,141
May 10, 201928,214.0028,246.0027,796.0027,822.0027,822.0092,310
May 09, 201928,186.0028,210.0027,892.0027,945.0027,945.00110,775
May 08, 201928,415.0028,492.0028,165.0028,373.0028,373.00144,995
May 07, 201928,764.0028,779.0028,351.0028,422.0028,422.00126,351
May 03, 2019257.25258.41257.19258.06258.0615,023
May 02, 2019257.03257.70255.83256.07256.0789,486
May 01, 2019257.25257.25257.25257.25257.25-
Apr 30, 2019258.23258.27256.57257.25257.2534,659
Apr 29, 2019258.96259.55258.74259.14259.1414,712
Apr 26, 2019257.69258.70257.09258.16258.1633,191
Apr 25, 2019258.11259.12256.78258.58258.5813,678
Apr 24, 2019257.19257.80256.75257.74257.7420,497
Apr 23, 2019254.23256.85253.73256.85256.8514,039
Apr 18, 2019251.58254.14251.56253.51253.5112,924
Apr 17, 2019252.96253.92252.32252.32252.3222,585
Apr 16, 2019252.84253.85252.78253.23253.2322,873
Apr 15, 2019252.45252.80251.89252.26252.2618,280
Apr 12, 2019251.68252.79251.57252.04252.0419,656
Apr 11, 2019251.81252.54251.33252.10252.1035,696
Apr 10, 2019251.30252.16251.00251.66251.6640,443
Apr 09, 2019252.21252.24250.49251.14251.1412,067
Apr 08, 2019252.73252.81251.04252.05252.0532,815
Apr 05, 2019252.31253.28251.80253.00253.0020,976
Apr 04, 2019251.15252.26250.99251.62251.6210,486
Apr 03, 2019251.75252.22250.82252.02252.0246,489
Apr 02, 2019250.99251.68250.88251.32251.3219,761
Apr 01, 2019249.27250.30249.09250.26250.2622,287
Mar 29, 2019246.92247.59244.21247.39247.3972,626
Mar 28, 2019244.71246.51244.70245.37245.3722,723
Mar 27, 2019246.31246.31243.26244.18244.1826,552
Mar 26, 2019243.70246.12243.53244.91244.9146,327
Mar 25, 2019242.77243.61241.78242.52242.5259,848
Mar 22, 2019246.19247.34243.99244.35244.35105,537
Mar 21, 2019242.39246.37242.16245.91245.9135,782
Mar 20, 2019245.08245.55243.39243.39243.3945,793
Mar 19, 2019245.45246.69245.30246.18246.1825,085
Mar 18, 2019244.64245.30244.20244.80244.8011,623
Mar 15, 2019243.82245.22243.47245.22245.2224,225
Mar 14, 2019243.93244.61243.46244.26244.2619,694
Mar 13, 2019242.76244.55242.61244.20244.2014,946
Mar 12, 2019243.05243.60242.31242.80242.8010,680
Mar 11, 2019240.00242.68239.65242.42242.426,924
Mar 08, 2019239.66240.11237.75238.45238.4543,088
Mar 07, 2019239.70241.66239.50240.98240.9816,557
Mar 06, 2019241.94242.15240.63240.90240.908,109
Mar 05, 2019241.84242.51241.00242.51242.5124,172
Mar 04, 2019243.22244.00242.00242.07242.0747,065
Mar 01, 2019241.25241.90240.63240.63240.6332,214
Feb 28, 2019239.74240.67239.41240.40240.4014,835
Feb 27, 2019239.91240.31239.28240.28240.2814,342
Feb 26, 2019241.06241.77240.40241.45241.4534,374
Feb 25, 2019241.98243.17241.67242.69242.6922,781
Feb 22, 2019239.97241.44239.88241.44241.4414,957
Feb 21, 2019241.28241.47239.36240.00240.0028,721
Feb 20, 2019240.06240.57239.56240.02240.0212,077
Feb 19, 2019240.68240.82239.78240.04240.0413,603
Feb 18, 2019240.75241.00240.00240.56240.567,468
Feb 15, 2019237.37241.22237.24240.60240.6015,028
Feb 14, 2019239.81240.21236.81237.94237.9416,483
Feb 13, 2019238.31239.64237.76238.70238.7021,524
Feb 12, 2019236.55237.42236.48237.29237.2920,838
Feb 11, 2019234.08235.72234.08235.10235.1010,414
Feb 08, 2019232.76233.48231.99232.16232.1610,533
Feb 07, 2019234.97235.39231.87231.87231.8714,559
Feb 06, 2019234.66235.35234.25234.91234.9112,555
Feb 05, 2019233.05234.96233.05234.54234.5417,798
Feb 04, 2019231.48232.35231.05232.35232.3523,448
Feb 01, 2019231.59232.08230.25231.19231.1931,504
Jan 31, 2019228.79230.71228.22230.63230.6328,915
Jan 30, 2019226.29227.91226.06227.91227.9119,318
Jan 29, 2019225.34227.07225.26225.83225.8316,069
Jan 28, 2019227.77227.82224.93225.32225.3225,541
Jan 25, 2019228.79229.36228.57228.73228.7315,632
Jan 24, 2019226.88228.30226.68227.55227.5519,606
Jan 23, 2019226.56228.42225.72226.06226.0611,470
Jan 22, 2019228.61229.06227.72228.05228.0518,148
Jan 21, 2019229.10229.42228.77229.16229.1627,571
Jan 18, 2019226.94229.90226.52229.74229.7436,284
Jan 17, 2019223.40225.26223.19225.23225.2312,106
Jan 16, 2019224.25225.20223.78225.01225.0119,152
Jan 15, 2019221.34223.26220.84223.25223.2529,873
Jan 14, 2019219.39220.58219.27220.20220.2041,327
Jan 11, 2019220.01220.70219.18220.70220.7015,920
Jan 10, 2019217.31219.96216.94219.96219.9628,690
Jan 09, 2019219.75220.69218.13219.32219.3229,605
Jan 08, 2019218.49220.61217.80218.12218.1225,952
Jan 07, 2019216.99217.81215.20217.81217.8142,329
Jan 04, 2019212.31216.25211.70215.64215.6445,262
Jan 03, 2019213.11214.34210.00212.16212.1647,441
Jan 02, 2019211.46216.18209.60215.53215.5336,754
Dec 31, 2018214.00214.00214.00214.00214.00-
Dec 28, 2018212.15214.88212.15214.00214.0019,830
Dec 27, 2018210.95211.26206.59208.71208.7124,033
Dec 24, 2018212.20212.20212.20212.20212.20-
Dec 21, 2018211.49214.75210.67212.20212.2061,965
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...