Get early access! Join the Twelve Data AI Assistant waitlist now.
6.85300 USD
0.014
0.20%
Last update Oct 22, 4:27 PM BST
Market closed
Day range
6.82510
6.87700
Previous close
6.86700
Open
6.86900
Access this ETF data via API
Subscribe
iShares S&P 500 Equal Weight USD Accumulating
6.85
0.01
0.20%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 22, 2025 6.87 6.88 6.83 6.85 -0.23% 353924
Oct 21, 2025 6.83 6.97 6.82 6.87 0.54% 334861
Oct 20, 2025 6.79 6.83 6.78 6.82 0.50% 646003
Oct 17, 2025 6.69 6.75 6.66 6.73 0.64% 243677
Oct 16, 2025 6.81 6.94 6.73 6.79 -0.31% 154176
Oct 15, 2025 6.81 6.95 6.80 6.81 0 183806
Oct 14, 2025 6.69 6.75 6.55 6.73 0.67% 666442
Oct 13, 2025 6.73 6.74 6.70 6.74 0.12% 269692
Oct 10, 2025 6.83 6.84 6.73 6.73 -1.44% 1432470
Oct 09, 2025 6.87 7.01 6.83 6.83 -0.57% 203081
Oct 08, 2025 6.85 6.91 6.79 6.88 0.39% 235054
Oct 07, 2025 6.88 6.90 6.86 6.86 -0.41% 45503
Oct 06, 2025 6.90 6.92 6.87 6.90 -0.06% 160029
Oct 03, 2025 6.87 6.91 6.86 6.89 0.38% 73422
Oct 02, 2025 6.85 6.87 6.83 6.83 -0.36% 160113
Oct 01, 2025 6.78 6.83 6.78 6.83 0.74% 198626
Sep 30, 2025 6.80 6.81 6.78 6.78 -0.21% 184148
Sep 29, 2025 6.81 6.82 6.78 6.79 -0.23% 234887
Sep 26, 2025 6.73 6.78 6.73 6.77 0.51% 170783
Sep 25, 2025 6.78 6.79 6.71 6.71 -0.89% 629045
Sep 24, 2025 6.80 6.81 6.78 6.79 -0.18% 307636
Sep 23, 2025 6.79 6.83 6.78 6.81 0.35% 232451
Sep 22, 2025 6.76 6.78 6.75 6.77 0.18% 1585033
Market closed

Exchange is currently closed
Pre-market opens in 10 hours 38 minutes

20:36
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (BST, UTC+01:00).