Singapore markets open in 7 hours 32 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,180.46 -2,211.39 (-3.66%) CMC Crypto 200
1,212.80 -48.38 (-3.84%)
iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (SPMV.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:27PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 92.87 | 93.08 | 92.87 | 92.88 | 92.88 | 12,866 |
| 03 Jul 2024 | 92.73 | 92.80 | 92.59 | 92.64 | 92.64 | 14,308 |
| 02 Jul 2024 | 92.28 | 92.30 | 91.99 | 92.37 | 92.37 | 6,704 |
| 01 Jul 2024 | 92.41 | 92.85 | 92.24 | 92.32 | 92.32 | 10,740 |
| 28 Jun 2024 | 92.98 | 93.16 | 92.69 | 92.80 | 92.80 | 24,316 |
| 27 Jun 2024 | 92.54 | 92.82 | 92.32 | 92.59 | 92.59 | 33,250 |
| 26 Jun 2024 | 92.75 | 92.94 | 92.11 | 92.20 | 92.20 | 569,335 |
| 25 Jun 2024 | 93.20 | 93.20 | 92.82 | 92.86 | 92.86 | 12,224 |
| 24 Jun 2024 | 93.07 | 93.31 | 92.81 | 93.27 | 93.27 | 8,064 |
| 21 Jun 2024 | 93.17 | 93.23 | 92.78 | 92.78 | 92.78 | 4,590 |
| 20 Jun 2024 | 93.04 | 93.24 | 92.88 | 93.10 | 93.10 | 5,586 |
| 19 Jun 2024 | 92.90 | 93.02 | 92.66 | 92.78 | 92.78 | 11,196 |
| 18 Jun 2024 | 92.33 | 92.83 | 92.21 | 92.78 | 92.78 | 9,375 |
| 17 Jun 2024 | 92.23 | 92.44 | 91.91 | 92.09 | 92.09 | 15,440 |
| 14 Jun 2024 | 92.22 | 92.41 | 91.74 | 92.08 | 92.08 | 5,933 |
| 13 Jun 2024 | 92.56 | 92.56 | 91.63 | 91.88 | 91.88 | 34,642 |
| 12 Jun 2024 | 91.87 | 92.52 | 91.67 | 92.02 | 92.02 | 6,992 |
| 11 Jun 2024 | 91.67 | 91.95 | 91.19 | 91.28 | 91.28 | 7,295 |
| 10 Jun 2024 | 91.31 | 91.68 | 91.14 | 91.48 | 91.48 | 14,310 |
| 07 Jun 2024 | 91.78 | 92.32 | 91.36 | 91.86 | 91.86 | 9,815 |
| 06 Jun 2024 | 91.64 | 91.96 | 91.43 | 91.85 | 91.85 | 5,892 |
| 05 Jun 2024 | 91.12 | 91.27 | 90.72 | 91.27 | 91.27 | 4,512 |
| 04 Jun 2024 | 90.62 | 91.04 | 90.23 | 90.50 | 90.50 | 4,981 |
| 03 Jun 2024 | 90.85 | 91.17 | 90.52 | 90.52 | 90.52 | 18,700 |
| 31 May 2024 | 89.59 | 90.03 | 89.33 | 89.67 | 89.67 | 7,529 |
| 30 May 2024 | 89.42 | 89.74 | 89.29 | 89.65 | 89.65 | 16,537 |
| 29 May 2024 | 90.47 | 90.62 | 90.04 | 90.12 | 90.12 | 8,864 |
| 28 May 2024 | 91.11 | 91.46 | 90.70 | 90.75 | 90.75 | 40,214 |
| 24 May 2024 | 90.85 | 91.31 | 90.81 | 91.28 | 91.28 | 3,859 |
| 23 May 2024 | 92.11 | 92.29 | 91.56 | 91.71 | 91.71 | 4,175 |
| 22 May 2024 | 91.83 | 92.00 | 91.60 | 91.94 | 91.94 | 3,496 |
| 21 May 2024 | 91.62 | 91.73 | 91.50 | 91.63 | 91.63 | 7,350 |
| 20 May 2024 | 91.88 | 92.12 | 91.50 | 91.76 | 91.76 | 13,934 |
| 17 May 2024 | 91.58 | 91.66 | 91.44 | 91.52 | 91.52 | 20,604 |
| 16 May 2024 | 91.65 | 91.81 | 91.57 | 91.74 | 91.74 | 4,499 |
| 15 May 2024 | 90.54 | 91.30 | 90.51 | 91.26 | 91.26 | 4,864 |
| 14 May 2024 | 90.26 | 90.37 | 90.08 | 90.08 | 90.08 | 19,489 |
| 13 May 2024 | 90.28 | 90.47 | 90.14 | 90.14 | 90.14 | 15,518 |
| 10 May 2024 | 89.96 | 90.24 | 89.92 | 90.09 | 90.09 | 9,057 |
| 09 May 2024 | 89.24 | 89.70 | 89.23 | 89.60 | 89.60 | 5,122 |
| 08 May 2024 | 89.26 | 89.47 | 89.04 | 89.41 | 89.41 | 4,089 |
| 07 May 2024 | 88.93 | 89.32 | 88.80 | 89.24 | 89.24 | 7,023 |
| 03 May 2024 | 87.75 | 88.27 | 87.49 | 87.74 | 87.74 | 31,120 |
| 02 May 2024 | 87.14 | 87.45 | 87.09 | 87.20 | 87.20 | 5,469 |
| 01 May 2024 | 86.66 | 86.93 | 86.50 | 86.86 | 86.86 | 5,821 |
| 30 Apr 2024 | 87.41 | 87.51 | 87.06 | 87.06 | 87.06 | 32,491 |
| 29 Apr 2024 | 87.04 | 87.44 | 87.02 | 87.25 | 87.25 | 10,681 |
| 26 Apr 2024 | 87.08 | 87.26 | 86.67 | 86.95 | 86.95 | 14,100 |
| 25 Apr 2024 | 87.02 | 87.31 | 86.12 | 86.30 | 86.30 | 12,979 |
| 24 Apr 2024 | 87.31 | 87.39 | 86.84 | 86.96 | 86.96 | 43,553 |
| 23 Apr 2024 | 86.66 | 87.38 | 86.56 | 87.25 | 87.25 | 6,726 |
| 22 Apr 2024 | 86.29 | 86.68 | 86.11 | 86.17 | 86.17 | 7,175 |
| 19 Apr 2024 | 85.65 | 86.09 | 85.45 | 85.99 | 85.99 | 19,935 |
| 18 Apr 2024 | 85.94 | 86.27 | 85.76 | 86.12 | 86.12 | 10,264 |
| 17 Apr 2024 | 85.88 | 86.31 | 85.71 | 85.65 | 85.65 | 3,704 |
| 16 Apr 2024 | 85.86 | 86.25 | 85.63 | 86.06 | 86.06 | 31,966 |
| 15 Apr 2024 | 87.25 | 87.61 | 86.83 | 86.96 | 86.96 | 581,703 |
| 12 Apr 2024 | 87.92 | 88.02 | 87.23 | 87.36 | 87.36 | 28,895 |
| 11 Apr 2024 | 87.93 | 88.18 | 87.42 | 87.49 | 87.49 | 20,981 |
| 10 Apr 2024 | 89.03 | 89.14 | 87.80 | 87.91 | 87.91 | 21,412 |
| 09 Apr 2024 | 88.98 | 89.25 | 88.29 | 88.48 | 88.48 | 9,235 |
| 08 Apr 2024 | 88.90 | 89.13 | 88.70 | 88.96 | 88.96 | 7,516 |
| 05 Apr 2024 | 88.41 | 88.91 | 88.30 | 88.92 | 88.92 | 4,875 |
| 04 Apr 2024 | 89.27 | 89.75 | 89.21 | 89.47 | 89.47 | 5,235 |
| 03 Apr 2024 | 89.27 | 89.40 | 89.04 | 89.26 | 89.26 | 8,528 |
| 02 Apr 2024 | 89.74 | 89.90 | 89.01 | 89.15 | 89.15 | 11,030 |
| 28 Mar 2024 | 89.87 | 90.22 | 89.68 | 90.04 | 90.04 | 9,486 |
| 27 Mar 2024 | 89.30 | 89.79 | 89.15 | 89.44 | 89.44 | 17,163 |
| 26 Mar 2024 | 89.20 | 89.37 | 89.18 | 89.31 | 89.31 | 7,729 |
| 25 Mar 2024 | 89.07 | 89.25 | 88.92 | 89.13 | 89.13 | 5,158 |
| 22 Mar 2024 | 89.35 | 89.63 | 89.15 | 89.15 | 89.15 | 11,126 |
| 21 Mar 2024 | 89.47 | 89.69 | 89.32 | 89.51 | 89.51 | 3,380 |
| 20 Mar 2024 | 88.74 | 88.88 | 88.62 | 88.65 | 88.65 | 9,975 |
| 19 Mar 2024 | 88.11 | 88.56 | 87.80 | 88.47 | 88.47 | 8,064 |
| 18 Mar 2024 | 87.63 | 88.37 | 87.53 | 88.30 | 88.30 | 8,492 |
| 15 Mar 2024 | 88.29 | 88.41 | 87.53 | 87.53 | 87.53 | 9,804 |
| 14 Mar 2024 | 89.05 | 89.14 | 88.14 | 88.25 | 88.25 | 12,193 |
| 13 Mar 2024 | 88.95 | 89.20 | 88.86 | 88.89 | 88.89 | 9,915 |
| 12 Mar 2024 | 88.73 | 88.98 | 88.33 | 88.68 | 88.68 | 6,430 |
| 11 Mar 2024 | 88.17 | 88.17 | 87.76 | 88.03 | 88.03 | 6,825 |
| 08 Mar 2024 | 88.38 | 88.46 | 88.04 | 88.29 | 88.29 | 12,989 |
| 07 Mar 2024 | 87.70 | 88.42 | 87.70 | 88.26 | 88.26 | 6,738 |
| 06 Mar 2024 | 87.27 | 87.96 | 87.19 | 87.91 | 87.91 | 18,242 |
| 05 Mar 2024 | 87.86 | 88.03 | 87.35 | 87.40 | 87.40 | 11,349 |
| 04 Mar 2024 | 87.85 | 87.85 | 87.69 | 87.75 | 87.75 | 8,189 |
| 01 Mar 2024 | 87.37 | 87.71 | 87.06 | 87.51 | 87.51 | 10,024 |
| 29 Feb 2024 | 87.19 | 87.46 | 86.83 | 87.22 | 87.22 | 24,606 |
| 28 Feb 2024 | 87.18 | 87.40 | 86.88 | 87.22 | 87.22 | 5,754 |
| 27 Feb 2024 | 87.20 | 87.36 | 86.90 | 86.93 | 86.93 | 11,757 |
| 26 Feb 2024 | 87.42 | 87.73 | 87.36 | 87.36 | 87.36 | 5,172 |
| 23 Feb 2024 | 87.22 | 87.86 | 87.14 | 87.61 | 87.61 | 9,847 |
| 22 Feb 2024 | 86.41 | 86.98 | 86.41 | 86.84 | 86.84 | 17,518 |
| 21 Feb 2024 | 85.81 | 85.89 | 85.55 | 85.57 | 85.57 | 7,458 |
| 20 Feb 2024 | 85.84 | 86.03 | 85.70 | 85.87 | 85.87 | 19,542 |
| 19 Feb 2024 | 86.03 | 86.18 | 85.94 | 86.01 | 86.01 | 10,231 |
| 16 Feb 2024 | 86.34 | 86.49 | 85.99 | 86.36 | 86.36 | 25,672 |
| 15 Feb 2024 | 86.11 | 86.30 | 85.90 | 86.06 | 86.06 | 13,926 |
| 14 Feb 2024 | 85.21 | 85.63 | 85.13 | 85.51 | 85.51 | 70,401 |
| 13 Feb 2024 | 86.31 | 86.48 | 85.05 | 85.20 | 85.20 | 21,342 |
| 12 Feb 2024 | 86.05 | 86.35 | 85.99 | 86.35 | 86.35 | 8,119 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.