S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
Ishares III Plc (ESPX)
Ishares III Plc (ESPX) Historical

ESPX Ishares III Plc

7.0202

0.0212 (0.30%)

Last Updated: 04:55:38

Delayed by 15 minutes

ESPX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	6.999	0.03	0.41%	6.9951	7.0059	6.9944	10,542
Jun 18 2024	6.9705	0.06	0.92%	6.9604	6.9714	6.96	4,106
Jun 17 2024	6.907	0.02	0.23%	6.9213	6.9213	6.907	48
Jun 14 2024	6.8911	0.00	-0.01%	6.9123	6.9123	6.8749	16,074
Jun 13 2024	6.8915	-0.03	-0.49%	6.9409	6.9409	6.8915	32,172
Jun 12 2024	6.9256	0.15	2.26%	6.824	6.9256	6.824	2,045
Jun 11 2024	6.7723	-0.02	-0.23%	6.8058	6.8058	6.7723	1,823
Jun 10 2024	6.7878	-0.04	-0.52%	6.7729	6.7878	6.77	82,147
Jun 07 2024	6.8234	0.01	0.11%	6.8125	6.8234	6.7793	10,011
Jun 06 2024	6.8159	0.06	0.85%	6.8062	6.8159	6.8059	14,590
Jun 05 2024	6.7586	0.06	0.87%	6.7304	6.7586	6.7304	78,290
Jun 04 2024	6.7003	0.00	0.00%	6.7051	6.7051	6.6796	40,936
Jun 03 2024	6.7006	0.08	1.26%	6.7264	6.7361	6.7006	127,362
May 31 2024	6.617	-0.04	-0.57%	6.6338	6.6552	6.617	12,842
May 30 2024	6.6548	-0.05	-0.67%	6.6483	6.6605	6.6483	17,215
May 29 2024	6.70	-0.03	-0.45%	6.7146	6.7146	6.70	2,042
May 28 2024	6.73	0.01	0.18%	6.7373	6.7458	6.73	5,333
May 27 2024	6.7178	0.03	0.49%	6.7182	6.7248	6.7178	9,098
May 24 2024	6.6853	-0.03	-0.43%	6.6743	6.6853	6.6743	320
May 23 2024	6.7145	0.00	-0.05%	6.7472	6.7472	6.7145	38,759
May 22 2024	6.718	0.00	0.00%	6.7276	6.7278	6.7173	3,650
May 21 2024	6.7182	-0.01	-0.08%	6.7089	6.7191	6.6997	7,277
May 20 2024	6.7239	0.04	0.55%	6.7035	6.7239	6.7035	82
May 17 2024	6.687	-0.01	-0.13%	6.6906	6.6992	6.6825	94,607
May 16 2024	6.6954	0.03	0.45%	6.7022	6.7042	6.6954	2,473
May 15 2024	6.6651	0.09	1.34%	6.6117	6.6651	6.6117	53,605
May 14 2024	6.5768	0.00	-0.05%	6.5778	6.5778	6.5567	6,233
May 13 2024	6.5804	0.01	0.17%	6.5803	6.5833	6.5766	7,686
May 10 2024	6.5691	0.04	0.60%	6.581	6.5839	6.5691	899
May 09 2024	6.5299	0.01	0.21%	6.5204	6.5299	6.5204	100
May 08 2024	6.5162	-0.02	-0.27%	6.5365	6.5365	6.5162	300
May 07 2024	6.5336	0.03	0.44%	6.5308	6.5336	6.5308	2,473
May 06 2024	6.5048	0.06	0.91%	6.4725	6.5048	6.4725	202
May 03 2024	6.4461	0.10	1.63%	6.4033	6.4646	6.4033	4,457
May 02 2024	6.3429	-0.07	-1.15%	6.3508	6.3675	6.3429	14,346
Apr 30 2024	6.4164	-0.05	-0.70%	6.4635	6.4635	6.4164	10,367
Apr 29 2024	6.4614	0.02	0.35%	6.455	6.4711	6.455	10,906
Apr 26 2024	6.4387	0.13	2.04%	6.4294	6.4387	6.421	14,015
Apr 25 2024	6.3099	-0.06	-0.93%	6.3469	6.3469	6.3066	23,823
Apr 24 2024	6.3692	0.07	1.13%	6.3849	6.3849	6.3692	24,646
Apr 23 2024	6.298	0.04	0.58%	6.2956	6.298	6.2956	13,830
Apr 22 2024	6.2618	-0.02	-0.30%	6.2648	6.268	6.25	6,977
Apr 19 2024	6.2807	-0.06	-0.99%	6.2599	6.2989	6.2549	19,633
Apr 18 2024	6.3432	-0.02	-0.34%	6.3383	6.3432	6.3251	18,326
Apr 17 2024	6.3649	0.01	0.21%	6.3457	6.3665	6.3457	1,706
Apr 16 2024	6.3518	-0.11	-1.63%	6.3546	6.3592	6.3469	31,202
Apr 15 2024	6.4573	-0.01	-0.16%	6.4762	6.4842	6.4573	68,346
Apr 12 2024	6.4675	0.00	-0.04%	6.5417	6.5417	6.4675	55,414
Apr 11 2024	6.4704	-0.01	-0.08%	6.4802	6.4802	6.4558	48,629
Apr 10 2024	6.4758	-0.02	-0.37%	6.5455	6.5581	6.45	130,694
Apr 09 2024	6.50	-0.04	-0.63%	6.5335	6.5335	6.50	1,821
Apr 08 2024	6.541	0.03	0.46%	6.5208	6.541	6.511	26,662
Apr 05 2024	6.511	-0.08	-1.17%	6.4748	6.5178	6.4748	140,667
Apr 04 2024	6.588	0.02	0.34%	6.5649	6.5953	6.5649	46,085
Apr 03 2024	6.5657	0.03	0.40%	6.532	6.5657	6.5273	30,153
Apr 02 2024	6.5394	-0.06	-0.92%	6.5848	6.5929	6.5394	204,059
Mar 28 2024	6.6001	0.04	0.68%	6.5932	6.6004	6.5932	29,530
Mar 27 2024	6.5553	-0.02	-0.30%	6.5625	6.5756	6.5553	27,821
Mar 26 2024	6.5753	0.01	0.14%	6.5745	6.58	6.5745	1,763
Mar 25 2024	6.5659	0.00	0.00%	6.5705	6.5705	6.5512	40,162
Mar 22 2024	6.5662	-0.03	-0.40%	6.5772	6.5866	6.5662	4,157

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions