Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ivz S&p 600 (USML) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 65.17 66.08 65.17 66.08 2,939
9th Jul 2025 (Wed) 64.68 64.94 64.66 64.715 19,076
8th Jul 2025 (Tue) 64.49 64.90 64.31 64.90 8,937
7th Jul 2025 (Mon) 65.50 65.50 64.74 64.685 18,313
4th Jul 2025 (Fri) 65.08 65.14 64.63 64.76 24,643
3rd Jul 2025 (Thu) 65.27 65.98 65.27 65.265 10,965
2nd Jul 2025 (Wed) 64.65 64.72 64.05 64.59 29,600
1st Jul 2025 (Tue) 63.10 64.18 62.48 64.18 3,366
30th Jun 2025 (Mon) 63.70 63.70 63.16 63.16 13,557
27th Jun 2025 (Fri) 63.35 63.53 63.22 63.41 16,514
26th Jun 2025 (Thu) 62.25 62.78 62.21 62.78 24,923
25th Jun 2025 (Wed) 62.90 62.90 62.36 62.345 10,521
24th Jun 2025 (Tue) 62.94 62.94 62.38 62.87 14,706
23rd Jun 2025 (Mon) 61.40 61.54 61.20 61.51 10,305
20th Jun 2025 (Fri) 61.26 62.12 61.17 61.54 31,162
19th Jun 2025 (Thu) 61.04 61.10 60.69 60.68 3,617
18th Jun 2025 (Wed) 61.31 61.88 61.10 61.88 22,709
17th Jun 2025 (Tue) 61.42 61.74 61.00 61.62 70,230
16th Jun 2025 (Mon) 61.64 62.20 61.59 61.90 23,016
13th Jun 2025 (Fri) 61.20 61.75 61.20 61.765 12,212
12th Jun 2025 (Thu) 62.25 62.34 62.07 62.23 3,081
11th Jun 2025 (Wed) 63.05 63.94 62.98 63.27 4,283
10th Jun 2025 (Tue) 62.83 63.30 62.59 63.16 55,441
9th Jun 2025 (Mon) 62.50 62.70 62.42 62.53 545
6th Jun 2025 (Fri) 61.68 62.22 61.55 61.96 5,239
5th Jun 2025 (Thu) 61.30 61.58 60.98 61.485 31,340
4th Jun 2025 (Wed) 61.65 61.65 61.30 61.39 181,873
3rd Jun 2025 (Tue) 60.07 61.25 60.07 61.24 7,202
2nd Jun 2025 (Mon) 60.23 60.51 59.78 60.38 14,135
30th May 2025 (Fri) 60.79 60.85 60.50 60.86 6,623
29th May 2025 (Thu) 61.99 62.40 60.60 60.835 16,446
28th May 2025 (Wed) 61.35 61.44 60.95 60.895 10,823
27th May 2025 (Tue) 60.64 61.20 60.37 61.165 50,275
26th May 2025 (Mon) 59.71 59.71 59.71 59.71 0
23rd May 2025 (Fri) 60.28 60.54 58.50 59.745 23,674
22nd May 2025 (Thu) 60.58 60.58 59.73 60.01 25,577
21st May 2025 (Wed) 61.69 61.69 61.34 61.345 3,775
20th May 2025 (Tue) 61.92 62.26 61.85 62.26 11,444
19th May 2025 (Mon) 62.14 62.14 61.52 61.87 9,553
16th May 2025 (Fri) 62.10 62.32 62.02 62.14 2,616
15th May 2025 (Thu) 61.46 61.58 61.39 61.74 2,868
14th May 2025 (Wed) 62.29 62.29 61.76 61.89 12,257
13th May 2025 (Tue) 61.72 62.42 61.65 62.42 15,217
12th May 2025 (Mon) 61.77 62.67 61.51 61.63 9,105
FTSE 100 Latest
Value8,945.50
Change-30.16