LSE, IUSA End of Day and Historical Share Prices [Ishares S&P 500 Ucits ETF USD [Dist]]

21 Aug 2026

LAST: 5,617	CHANGE: 4.75	OPEN: 5,589	HIGH: 5,619	ASK: 4,355	VOLUME: 55.7K
LAST: 5,617	CHG(%): 0.08	PREV: 5,613	LOW: 5,588	BID: 3,970

Period:

Date	Open	High	Low	Close	Volume
21 Aug 26	5,589	5,619	5,588	5,617	55.7K
20 Aug 26	5,652	5,656	5,605	5,613	50.5K
19 Aug 26	5,658	5,670	5,639	5,659	55.4K
18 Aug 26	5,688	5,691	5,664	5,667	61.1K
17 Aug 26	5,732	5,736	5,708	5,715	52.1K
14 Aug 26	5,757	5,760	5,724	5,724	62.7K
13 Aug 26	5,734	5,769	5,729	5,745	78.7K
12 Aug 26	5,707	5,722	5,671	5,710	64.4K
11 Aug 26	5,719	5,737	5,710	5,710	89.3K
10 Aug 26	5,733	5,737	5,715	5,715	61.8K

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

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5,617