EODData

LSE, ISP6: Ishrs S&P Smll Cap 600 ETF USD [Dist]

04 Aug 2026
LAST:

8,976

CHANGE:
 93.00
OPEN:
8,902
HIGH:
8,998
ASK:
0
VOLUME:
7.3K
CHG(%):
1.05
PREV:
8,883
LOW:
8,862
BID:
4,160
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Aug 268,9028,9988,8628,9767.3K
03 Aug 268,7828,8928,7578,88312.2K
31 Jul 268,7838,8308,6718,6854.6K
30 Jul 268,7678,8168,6688,6754.8K
29 Jul 268,9008,9278,7928,80214.1K
28 Jul 268,8478,8938,8208,86917.0K
27 Jul 268,8698,9048,7998,8135.6K
24 Jul 268,8048,8478,7698,8475.0K
23 Jul 268,8298,8338,7348,7767.5K
22 Jul 268,8158,8768,8048,8335.0K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:8,804.202.0%
MA10:8,815.901.8%
MA20:8,809.401.9%
MA50:8,738.902.7%
MA100:8,340.807.6%
MA200:7,930.0413.2%
STO9:93.19 
STO14:93.19 
RSI14:58.06
MTM14:121.00
ROC14:0.01 
ATR:121.01 
Week High:8,998.000.2%
Week Low:8,667.883.6%
Month High:8,998.000.2%
Month Low:8,660.0013.2%
Year High:9,197.002.5%
Year Low:6,594.0036.1%
Volatility:10.47