Close
Company Search
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!

Ishares Large C (SMAX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 27.61 27.67 27.61 27.67 0
19th May 2026 (Tue) 27.61 27.61 27.61 27.635 0
18th May 2026 (Mon) 27.66 27.66 27.66 27.665 0
15th May 2026 (Fri) 27.63 27.63 27.63 27.6548 0
14th May 2026 (Thu) 27.651 27.651 27.651 27.675 103
13th May 2026 (Wed) 27.63 27.63 27.63 27.6402 611
12th May 2026 (Tue) 27.63 27.63 27.63 27.62 305
11th May 2026 (Mon) 27.59 27.635 27.59 27.635 0
8th May 2026 (Fri) 27.59 27.59 27.59 27.595 103
7th May 2026 (Thu) 27.59 27.59 27.561 27.595 0
6th May 2026 (Wed) 27.57 27.57 27.57 27.5801 28
5th May 2026 (Tue) 27.47 27.535 27.47 27.535 0
4th May 2026 (Mon) 27.47 27.49 27.47 27.49 0
1st May 2026 (Fri) 27.47 27.51 27.47 27.51 1
30th Apr 2026 (Thu) 27.47 27.47 27.47 27.52 100
29th Apr 2026 (Wed) 27.40 27.40 27.40 27.43 100
28th Apr 2026 (Tue) 27.46 27.46 27.4348 27.4348 0
27th Apr 2026 (Mon) 27.46 27.46 27.46 27.4584 100
24th Apr 2026 (Fri) 27.40 27.41 27.40 27.44 102
23rd Apr 2026 (Thu) 27.41 27.43 27.40 27.41 11,539
22nd Apr 2026 (Wed) 27.39 27.39 27.39 27.41 7
21st Apr 2026 (Tue) 27.39 27.39 27.37 27.3495 149
20th Apr 2026 (Mon) 27.37 27.37 27.37 27.37 0
17th Apr 2026 (Fri) 27.40 27.40 27.40 27.39 389
16th Apr 2026 (Thu) 27.29 27.32 27.29 27.32 0
15th Apr 2026 (Wed) 27.28 27.28 27.27 27.305 400
14th Apr 2026 (Tue) 27.25 27.26 27.25 27.2553 600
13th Apr 2026 (Mon) 27.13 27.18 27.13 27.18 648
10th Apr 2026 (Fri) 27.101 27.101 27.101 27.101 301
9th Apr 2026 (Thu) 27.05 27.12 27.05 27.1101 215
8th Apr 2026 (Wed) 27.05 27.06 27.04 27.065 841
7th Apr 2026 (Tue) 26.87 26.90 26.85 26.91 5,414
6th Apr 2026 (Mon) 26.79 26.9069 26.79 26.9069 7
3rd Apr 2026 (Fri) 26.79 26.90 26.78 26.875 2,535
2nd Apr 2026 (Thu) 26.79 26.90 26.78 26.875 2,535
1st Apr 2026 (Wed) 26.88 26.89 26.86 26.88 6,219
31st Mar 2026 (Tue) 26.71 26.79 26.70 26.8221 2,955
30th Mar 2026 (Mon) 26.69 26.71 26.58 26.63 68,803
27th Mar 2026 (Fri) 26.74 26.75 26.67 26.68 9,432
26th Mar 2026 (Thu) 26.87 26.87 26.77 26.77 700
25th Mar 2026 (Wed) 26.92 26.92 26.89 26.875 196
24th Mar 2026 (Tue) 26.86 26.86 26.84 26.84 230
23rd Mar 2026 (Mon) 26.89 26.91 26.88 26.89 4,920
FTSE 100 Latest
Value10,443.47
Change11.13