iShares Core S&P 500 UCITS ETF USD (Dist) (IE0031442068)
56.66
+0.40
(+0.72%)
USD |
LSE |
Aug 27, 16:00
IE0031442068 Price : 56.66 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 56.51 | 56.70 | 56.39 | 56.66 | 42952.00 |
| Aug 26, 2026 | 56.10 | 56.36 | 56.04 | 56.25 | 74042.00 |
| Aug 25, 2026 | 56.14 | 56.23 | 55.99 | 56.06 | 39292.00 |
| Aug 24, 2026 | 55.94 | 56.09 | 55.85 | 55.93 | 40544.00 |
| Aug 21, 2026 | 55.89 | 56.19 | 55.89 | 56.17 | 69592.00 |
| Aug 20, 2026 | 56.52 | 56.54 | 56.05 | 56.12 | 63437.00 |
| Aug 19, 2026 | 56.58 | 56.70 | 56.40 | 56.58 | 62898.00 |
| Aug 18, 2026 | 56.88 | 56.90 | 56.64 | 56.67 | 101116.0 |
| Aug 17, 2026 | 57.32 | 57.34 | 57.09 | 57.14 | 54303.00 |
| Aug 14, 2026 | 57.57 | 57.57 | 57.24 | 57.24 | 72611.00 |
| Aug 13, 2026 | 57.34 | 57.67 | 57.30 | 57.45 | 105971.0 |
| Aug 12, 2026 | 57.06 | 57.22 | 57.04 | 57.10 | 70775.00 |
| Aug 11, 2026 | 57.19 | 57.37 | 57.10 | 57.10 | 96344.00 |
| Aug 10, 2026 | 57.33 | 57.36 | 57.15 | 57.15 | 67285.00 |
| Aug 07, 2026 | 57.12 | 57.30 | 57.04 | 57.27 | 85523.00 |
| Aug 06, 2026 | 57.24 | 57.31 | 57.10 | 57.10 | 82743.00 |
| Aug 05, 2026 | 57.46 | 57.59 | 57.24 | 57.29 | 122384.0 |
| Aug 04, 2026 | 56.50 | 57.06 | 56.36 | 57.04 | 153046.0 |
| Aug 03, 2026 | 55.73 | 56.23 | 55.60 | 56.20 | 468220.0 |
| Jul 31, 2026 | 55.29 | 55.56 | 54.94 | 55.01 | 83511.00 |
| Jul 30, 2026 | 54.76 | 54.98 | 54.66 | 54.71 | 57892.00 |
| Jul 29, 2026 | 55.79 | 55.85 | 55.18 | 55.26 | 77409.00 |
| Jul 28, 2026 | 55.42 | 55.72 | 55.31 | 55.68 | 309397.0 |
| Jul 27, 2026 | 55.78 | 55.99 | 55.32 | 55.36 | 140030.0 |
| Jul 24, 2026 | 55.38 | 55.65 | 55.30 | 55.58 | 62033.00 |
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