Singapore markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
552.49+3.43 (+0.62%)
At close: 05:04PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024552.02552.90551.42552.49552.4963,371
27 Mar 2024549.36551.00547.84549.06549.0656,495
26 Mar 2024549.99551.34549.70549.74549.7486,210
25 Mar 2024549.88550.40548.35549.47549.4790,849
22 Mar 2024551.49552.25550.04550.04550.0461,359
21 Mar 2024552.47554.63551.07552.89552.8985,440
20 Mar 2024544.37546.25543.76544.45544.4569,805
19 Mar 2024541.19543.70538.69543.01543.0199,147
18 Mar 2024539.52580.54539.29542.63542.63177,861
15 Mar 2024541.61650.20537.22537.54537.54193,781
14 Mar 2024544.56586.76540.30541.84541.84487,030
13 Mar 2024544.44544.73542.86543.30543.3069,327
12 Mar 2024540.33543.82537.35542.06542.0640,657
11 Mar 2024538.26538.44535.20537.59537.5959,637
08 Mar 2024542.55584.27539.29541.79541.79112,605
07 Mar 2024534.84580.51534.31540.99540.9983,163
06 Mar 2024534.59538.20534.50537.51537.5161,840
05 Mar 2024538.19582.40534.21534.76534.7658,362
04 Mar 2024539.60580.28538.55539.26539.2681,312
01 Mar 2024536.41576.06533.96537.30537.30106,722
29 Feb 2024532.36535.55530.96533.39533.39145,806
28 Feb 2024533.34533.56530.96532.95532.9541,361
27 Feb 2024532.74576.68531.95532.51532.5172,615
26 Feb 2024533.94577.64533.41533.96533.9683,163
23 Feb 2024534.42536.95533.72534.85534.8591,872
22 Feb 2024528.61532.41528.46532.41532.41199,575
21 Feb 2024522.42563.92520.90521.84521.84117,103
20 Feb 2024524.70524.97521.10522.15522.1573,347
19 Feb 2024525.91526.64525.59526.15526.15112,791
16 Feb 2024528.62529.79525.07528.23528.2352,806
15 Feb 2024526.22527.43525.04525.66525.66119,161
14 Feb 2024521.19563.30521.10522.34522.3465,731
13 Feb 2024527.24527.28519.29521.57521.5746,668
12 Feb 2024527.52530.00527.20530.00530.0058,090
09 Feb 2024524.87527.00524.75525.94525.9456,255
08 Feb 2024524.51524.84523.33523.83523.8374,660
07 Feb 2024519.87524.26519.59523.08523.0881,230
06 Feb 2024519.58520.30517.90519.26519.2665,375
05 Feb 2024519.28520.00516.19517.67517.6754,992
02 Feb 2024517.45521.37514.76519.14519.14208,931
01 Feb 2024510.03553.59509.50511.13511.13238,446
31 Jan 2024515.24515.63511.95512.58512.58254,555
30 Jan 2024516.79518.26515.65517.01517.01124,483
29 Jan 2024513.40514.38512.83513.55513.5597,777
26 Jan 2024511.27515.12511.25515.12515.1291,262
25 Jan 2024511.43514.00511.00513.46513.46127,780
24 Jan 2024512.44514.40512.05513.50513.5083,520
23 Jan 2024509.42510.19508.31508.41508.41135,694
22 Jan 2024508.95600.00508.49509.31509.3195,370
19 Jan 2024502.72507.43502.09503.81503.8130,745
18 Jan 2024497.47500.11497.37499.86499.8699,134
17 Jan 2024497.80498.65495.86497.68497.68100,123
16 Jan 2024499.80501.72498.49501.42501.4266,527
15 Jan 2024501.48502.51500.81501.61501.61108,237
12 Jan 2024500.34503.86499.39501.69501.6989,975
11 Jan 2024503.19503.84497.45497.75497.75164,718
10 Jan 2024498.93500.30498.43499.57499.57263,670
09 Jan 2024498.74498.88496.26498.26498.26165,167
08 Jan 2024492.20533.62490.77495.30495.3063,324
05 Jan 2024491.55495.23489.18494.10494.1058,499
04 Jan 2024494.38495.88492.73495.30495.3052,474
03 Jan 2024497.59497.80493.53494.65494.6580,014
02 Jan 2024501.34501.82496.25497.59497.5945,558
29 Dec 2023502.70503.00498.27502.00502.0051,335
28 Dec 2023502.84502.84501.64501.96501.96153,482
27 Dec 2023500.94503.00500.06500.74500.74715,310
22 Dec 2023497.75500.18496.38497.94497.9430,604
21 Dec 2023495.42497.50495.00496.38496.38202,356
20 Dec 2023500.12500.71498.63499.79499.79136,183
19 Dec 2023496.97499.47496.97499.11499.11150,750
18 Dec 2023495.41497.19494.66496.99496.99125,027
15 Dec 2023496.07534.33493.71495.11495.1194,646
14 Dec 2023494.72496.76494.07494.75494.75349,680
13 Dec 2023487.29523.89486.89487.51487.5164,414
12 Dec 2023484.83486.33482.95485.08485.0889,480
11 Dec 2023482.13519.49481.78482.44482.44219,595
08 Dec 2023479.93482.88478.14481.01481.0159,224
07 Dec 2023477.05480.48476.30479.81479.8160,359
06 Dec 2023480.33481.28478.10478.10478.1076,617
05 Dec 2023477.05479.77476.54478.86478.8667,677
04 Dec 2023480.05480.64476.44477.06477.06105,442
01 Dec 2023478.43481.36477.42479.95479.9581,384
30 Nov 2023477.54478.87476.06476.33476.33414,734
29 Nov 2023477.60480.57477.30477.30477.3063,565
28 Nov 2023476.36478.38475.27478.38478.38100,240
27 Nov 2023476.65477.32476.01476.88476.88104,760
24 Nov 2023477.38478.36476.79477.00477.0071,370
23 Nov 2023477.52477.81477.11477.72477.7220,668
22 Nov 2023475.45478.48475.08476.90476.90453,705
21 Nov 2023476.03476.37473.83474.65474.6562,186
20 Nov 2023472.37474.86472.25474.79474.7954,690
17 Nov 2023472.54473.95471.20471.82471.82314,633
16 Nov 2023471.51472.60470.12470.12470.12107,226
15 Nov 2023471.52473.50471.28472.60472.6060,181
14 Nov 2023462.39471.67461.55471.20471.2064,701
13 Nov 2023460.75462.57459.78462.01462.0132,469
10 Nov 2023456.12458.12454.41457.81457.8133,870
09 Nov 2023458.61460.21457.48459.04459.0428,373
08 Nov 2023457.66459.41457.02457.92457.9251,613
07 Nov 2023455.57458.82455.00458.62458.6249,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...