Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares III Public Limited Company - iShares S&P Small Cap 600 UCITS ETF (ISP6.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
6,791.00+16.00 (+0.24%)
At close: 04:29PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20216,830.206,882.816,762.006,791.006,791.006,588
Dec 02, 2021------
Dec 01, 2021------
Nov 30, 2021------
Nov 29, 2021------
Nov 26, 202168.1869.5567.9968.0168.0118,746
Nov 25, 202171.7071.8971.6371.6771.671,225
Nov 24, 202171.5071.6071.0371.5171.515,974
Nov 23, 202171.1471.7970.5871.1471.144,733
Nov 22, 202171.2472.1271.0272.1172.117,132
Nov 19, 202171.7571.8270.4370.7870.7810,659
Nov 18, 202171.4571.7970.6771.1371.133,157
Nov 17, 202172.4172.4371.5571.5071.502,176
Nov 16, 202172.0072.3071.9072.2872.284,232
Nov 15, 202172.4372.7272.2072.1472.146,008
Nov 12, 202172.8072.9072.3572.5472.5410,896
Nov 11, 202172.2972.6171.8572.5672.562,161
Nov 10, 202172.0572.2771.7072.2472.2412,321
Nov 09, 202172.0472.1371.7571.9971.993,153
Nov 08, 202172.4972.8572.2672.5172.5115,785
Nov 05, 202171.3772.6171.1172.3872.388,573
Nov 04, 202170.4471.3970.2970.8370.8349,334
Nov 03, 202168.6869.9468.6869.7169.7148,463
Nov 02, 202169.0369.1768.6968.8668.868,019
Nov 01, 202167.6168.6366.1968.5768.5713,828
Oct 29, 202166.5667.0566.1967.1567.1578,158
Oct 28, 202165.8166.3965.6566.0466.0411,447
Oct 27, 202166.5766.9966.1966.4366.436,064
Oct 26, 202167.5867.6566.9267.4267.424,116
Oct 25, 202166.8867.3266.7967.3367.331,316
Oct 22, 202166.7267.1166.6766.8666.861,723
Oct 21, 202166.2066.7166.2066.2266.225,266
Oct 20, 202166.0666.5165.9666.3366.3310,771
Oct 19, 202165.8066.5465.8066.0766.071,217
Oct 18, 202166.0666.3265.8466.3366.335,530
Oct 15, 202166.7467.2866.7266.8666.8632,429
Oct 14, 202166.5866.6966.3066.5666.561,329
Oct 13, 202166.0966.4665.6366.0166.017,288
Oct 12, 202166.0366.5465.3366.3366.337,965
Oct 11, 202166.2266.7765.5866.7466.745,013
Oct 08, 202167.2167.2166.4066.8666.869,226
Oct 07, 202166.2667.0366.1367.0467.047,774
Oct 06, 202165.6766.1765.1965.2565.259,175
Oct 05, 202166.1966.7665.8766.4866.485,013
Oct 04, 202166.4866.6165.9166.0866.088,637
Oct 01, 202165.3165.9664.8666.1366.139,573
Sep 30, 202167.8568.0366.5066.7466.744,873
Sep 29, 202167.0367.3266.7067.2567.256,817
Sep 28, 202166.4667.3066.4166.6666.666,857
Sep 27, 202165.5666.6365.4166.7266.7213,830
Sep 24, 202165.1765.7965.1765.6965.693,611
Sep 23, 202165.2365.4264.4965.3665.366,579
Sep 22, 202164.0164.8463.8264.8464.846,224
Sep 21, 202164.4064.4663.3363.6663.662,562
Sep 20, 202163.7164.0163.0863.3763.375,229
Sep 17, 202164.0964.4263.9264.2664.268,909
Sep 16, 202164.0664.5063.9664.1164.115,469
Sep 15, 202163.6063.9963.4463.9363.933,168
Sep 14, 202164.5164.5163.5063.7663.764,953
Sep 13, 202164.5064.5064.5064.5064.502
Sep 10, 202164.5165.0864.1064.3064.305,501
Sep 09, 202164.5165.1364.1864.9264.924,823
Sep 08, 202165.8065.8065.0765.0765.0710,604
Sep 07, 202165.9066.1765.6965.9965.9930,243
Sep 06, 202165.9266.1065.5465.9965.994,520
Sep 03, 202166.3766.5865.6165.6165.6110,494
Sep 02, 202166.3166.5566.1566.5566.558,096
Sep 01, 202166.6166.7165.6765.8165.814,391
Aug 31, 202165.8666.3465.5866.0966.098,823
Aug 27, 202165.2266.1264.9366.0766.075,920
Aug 26, 202165.4765.4964.9765.0265.0211,827
Aug 25, 202165.1765.6965.1665.7465.744,130
Aug 24, 202165.0565.2764.8565.1665.165,395
Aug 23, 202164.9064.9664.4564.5764.579,031
Aug 20, 202162.9764.0662.9764.0164.0110,311
Aug 19, 202162.5663.5962.5063.0063.0019,499
Aug 18, 202164.2264.3863.6664.3564.3514,854
Aug 17, 202164.1764.4463.7963.8063.804,949
Aug 16, 202164.3764.6464.0164.6764.6711,339
Aug 13, 202165.5265.5264.9564.9764.972,719
Aug 12, 202165.5365.8365.1065.2565.254,774
Aug 11, 202165.3365.4464.8164.9164.918,673
Aug 10, 202164.4565.2064.1365.2665.262,394
Aug 09, 202164.9964.9964.3064.5964.597,596
Aug 06, 202163.8665.0963.8665.0165.015,069
Aug 05, 202163.3064.0162.9364.0364.0311,134
Aug 04, 202164.0264.1063.2863.8763.8714,840
Aug 03, 202164.1464.3063.2763.9563.9586,165
Aug 02, 202164.7665.2464.3964.4064.4013,708
Jul 30, 202163.8264.5363.6464.1464.1412,250
Jul 29, 202163.9964.1663.3864.1064.105,705
Jul 28, 202163.4463.7862.8763.2863.287,572
Jul 27, 202163.7863.9763.2363.0763.071,825
Jul 26, 202163.1464.3062.9663.8863.888,110
Jul 23, 202163.5463.8463.0863.5463.543,936
Jul 22, 202164.2164.7663.2363.2463.2417,682
Jul 21, 202164.1365.0164.1364.5464.546,016
Jul 20, 202162.8464.1362.3564.1164.1110,739
Jul 19, 202162.4062.6461.3062.2662.2698,655
Jul 16, 202163.5763.9663.3363.5463.545,408
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement