Canada markets open in 1 hour 38 minutes

iShares VII PLC - iShares Core S&P 500 UCITS ETF (CSPX.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
577.19+0.96 (+0.17%)
As of 12:37PM BST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.00578.30574.19577.19577.1916,643
Jun 21, 2024578.00626.13574.44576.23576.2337,718
Jun 20, 2024580.57625.62576.66579.75579.75141,297
Jun 19, 2024579.28623.73578.01579.28579.2823,205
Jun 18, 2024577.81578.69577.04577.53577.5368,750
Jun 17, 2024573.00617.28571.79574.03574.03183,228
Jun 14, 2024572.90617.21568.77571.56571.5669,052
Jun 13, 2024573.14619.20570.38571.49571.4960,376
Jun 12, 2024567.20574.25566.98573.33573.3353,817
Jun 11, 2024565.44609.41561.62564.41564.4158,712
Jun 10, 2024562.85610.19561.99564.27564.2753,058
Jun 07, 2024565.22566.19560.74564.99564.9964,407
Jun 06, 2024564.72606.61562.66564.03564.0389,405
Jun 05, 2024558.32562.78558.03561.68561.6870,313
Jun 04, 2024556.06557.11553.48554.62554.6257,312
Jun 03, 2024558.12592.89553.55555.25555.2588,787
May 31, 2024551.34597.88548.24548.97548.97106,581
May 30, 2024551.99554.52551.84553.59553.59111,232
May 29, 2024557.52670.90554.60555.73555.7351,565
May 28, 2024560.12604.12558.40559.14559.1461,037
May 24, 2024555.52559.75555.16559.37559.37195,042
May 23, 2024562.36605.24558.30560.10560.1093,699
May 22, 2024560.70604.44559.70560.41560.4154,116
May 21, 2024559.56605.92558.50559.67559.6734,763
May 20, 2024559.43605.00558.92561.04561.0438,156
May 17, 2024558.27605.67557.30557.98557.9842,577
May 16, 2024559.82601.79559.00560.81560.8154,673
May 15, 2024552.56558.93552.22557.21557.2182,203
May 14, 2024549.85551.31547.18550.24550.2445,598
May 13, 2024550.52551.76549.34549.75549.7553,841
May 10, 2024550.16551.98548.90549.30549.3055,994
May 09, 2024545.20548.84544.45548.09548.09277,509
May 08, 2024546.15546.59542.84545.77545.7752,284
May 07, 2024545.44547.08544.82546.58546.5878,181
May 03, 2024534.55540.42533.96538.71538.7161,597
May 02, 2024530.61532.20532.20529.58529.5815,160
May 01, 2024529.15529.63527.20528.75528.7537,948
Apr 30, 2024538.13538.32532.87534.48534.48140,601
Apr 29, 2024537.79579.20536.54537.40537.4062,473
Apr 26, 2024535.75537.84533.90536.30536.30133,196
Apr 25, 2024531.09600.00525.20527.23527.2359,875
Apr 24, 2024535.12535.54532.13533.17533.17116,595
Apr 23, 2024527.63533.48527.40532.83532.8397,504
Apr 22, 2024525.32567.25522.91524.17524.17225,249
Apr 19, 2024524.77573.79524.24525.23525.23208,858
Apr 18, 2024530.55532.18527.07531.29531.2958,215
Apr 17, 2024530.93574.69529.37529.37529.3765,052
Apr 16, 2024531.36594.57530.16532.12532.12114,751
Apr 15, 2024541.72574.86538.00540.52540.52106,061
Apr 12, 2024547.20585.60539.94542.33542.3356,553
Apr 11, 2024542.85544.72540.00542.23542.2355,724
Apr 10, 2024548.68550.31539.51542.51542.51129,506
Apr 09, 2024547.80591.94542.93544.61544.61100,910
Apr 08, 2024546.70590.12545.79548.09548.0960,847
Apr 05, 2024542.99595.84541.70546.41546.4160,127
Apr 04, 2024549.73553.06549.61551.70551.7092,749
Apr 03, 2024547.10600.28546.29549.75549.75203,556
Apr 02, 2024550.82551.90545.29546.64546.64123,064
Mar 28, 2024552.02552.90551.42552.49552.4963,371
Mar 27, 2024549.36551.00547.84549.06549.0656,495
Mar 26, 2024549.99551.34549.70549.74549.7486,210
Mar 25, 2024549.88550.40548.35549.47549.4790,849
Mar 22, 2024551.49552.25550.04550.04550.0461,359
Mar 21, 2024552.47554.63551.07552.89552.8985,440
Mar 20, 2024544.37546.25543.76544.45544.4569,805
Mar 19, 2024541.19543.70538.69543.01543.0199,147
Mar 18, 2024539.52580.54539.29542.63542.63177,861
Mar 15, 2024541.61650.20537.22537.54537.54193,781
Mar 14, 2024544.56586.76540.30541.84541.84487,030
Mar 13, 2024544.44544.73542.86543.30543.3069,327
Mar 12, 2024540.33543.82537.35542.06542.0640,657
Mar 11, 2024538.26538.44535.20537.59537.5959,637
Mar 08, 2024542.55584.27539.29541.79541.79112,605
Mar 07, 2024534.84580.51534.31540.99540.9983,163
Mar 06, 2024534.59538.20534.50537.51537.5161,840
Mar 05, 2024538.19582.40534.21534.76534.7658,362
Mar 04, 2024539.60580.28538.55539.26539.2681,312
Mar 01, 2024536.41576.06533.96537.30537.30106,722
Feb 29, 2024532.36535.55530.96533.39533.39145,806
Feb 28, 2024533.34533.56530.96532.95532.9541,361
Feb 27, 2024532.74576.68531.95532.51532.5172,615
Feb 26, 2024533.94577.64533.41533.96533.9683,163
Feb 23, 2024534.42536.95533.72534.85534.8591,872
Feb 22, 2024528.61532.41528.46532.41532.41199,575
Feb 21, 2024522.42563.92520.90521.84521.84117,103
Feb 20, 2024524.70524.97521.10522.15522.1573,347
Feb 19, 2024525.91526.64525.59526.15526.15112,791
Feb 16, 2024528.62529.79525.07528.23528.2352,806
Feb 15, 2024526.22527.43525.04525.66525.66119,161
Feb 14, 2024521.19563.30521.10522.34522.3465,731
Feb 13, 2024527.24527.28519.29521.57521.5746,668
Feb 12, 2024527.52530.00527.20530.00530.0058,090
Feb 09, 2024524.87527.00524.75525.94525.9456,255
Feb 08, 2024524.51524.84523.33523.83523.8374,660
Feb 07, 2024519.87524.26519.59523.08523.0881,230
Feb 06, 2024519.58520.30517.90519.26519.2665,375
Feb 05, 2024519.28520.00516.19517.67517.6754,992
Feb 02, 2024517.45521.37514.76519.14519.14208,931
Feb 01, 2024510.03553.59509.50511.13511.13238,446
Jan 31, 2024515.24515.63511.95512.58512.58254,555
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...