iShares Core S&P 500 UCITS ETF USD (Dist) (IE0031442068)
58.63
-0.16
(-0.28%)
USD |
LSE |
Oct 07, 16:00
IE0031442068 Price : 58.63 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 58.76 | 58.85 | 58.50 | 58.63 | 219848.0 |
| Oct 06, 2026 | 58.66 | 58.81 | 58.54 | 58.79 | 165448.0 |
| Oct 05, 2026 | 58.13 | 58.49 | 58.00 | 58.46 | 83070.00 |
| Oct 02, 2026 | 57.94 | 58.32 | 57.94 | 58.07 | 50362.00 |
| Oct 01, 2026 | 57.73 | 57.91 | 57.44 | 57.54 | 148167.0 |
| Sep 30, 2026 | 57.69 | 57.89 | 57.40 | 57.86 | 107754.0 |
| Sep 29, 2026 | 57.76 | 57.91 | 57.72 | 57.76 | 64684.00 |
| Sep 28, 2026 | 57.98 | 58.01 | 57.63 | 57.66 | 75373.00 |
| Sep 25, 2026 | 58.07 | 58.14 | 57.80 | 58.04 | 52993.00 |
| Sep 24, 2026 | 57.62 | 57.94 | 57.58 | 57.76 | 52523.00 |
| Sep 23, 2026 | 58.08 | 58.25 | 57.94 | 57.96 | 45926.00 |
| Sep 22, 2026 | 57.79 | 57.95 | 57.79 | 57.92 | 74696.00 |
| Sep 21, 2026 | 57.19 | 57.54 | 57.16 | 57.54 | 116610.0 |
| Sep 18, 2026 | 57.06 | 57.13 | 56.78 | 56.78 | 40441.00 |
| Sep 17, 2026 | 56.52 | 56.92 | 56.52 | 56.92 | 64155.00 |
| Sep 16, 2026 | 56.26 | 56.50 | 56.24 | 56.48 | 38599.00 |
| Sep 15, 2026 | 56.24 | 56.40 | 55.99 | 56.11 | 146264.0 |
| Sep 14, 2026 | 56.25 | 56.42 | 56.14 | 56.36 | 51067.00 |
| Sep 11, 2026 | 56.26 | 56.63 | 56.22 | 56.59 | 75798.00 |
| Sep 10, 2026 | 56.35 | 56.36 | 55.95 | 56.08 | 54305.00 |
| Sep 09, 2026 | 56.49 | 56.54 | 56.16 | 56.21 | 41926.00 |
| Sep 08, 2026 | 56.70 | 56.81 | 56.50 | 56.64 | 71667.00 |
| Sep 07, 2026 | 56.89 | 56.93 | 56.67 | 56.70 | 51921.00 |
| Sep 04, 2026 | 57.06 | 57.17 | 56.84 | 56.85 | 155202.0 |
| Sep 03, 2026 | 56.66 | 57.08 | 56.65 | 57.08 | 74393.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median