iShares Core S&P 500 UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Apr 2024 |
USD |
527.63 |
533.45 |
527.43 |
532.83 |
532.83 |
+8.66 (+1.65%)
|
50,547 |
| 22 Apr 2024 |
USD |
525.32 |
567.25 |
522.91 |
524.17 |
524.17 |
-1.06 (-0.20%)
|
220,023 |
| 19 Apr 2024 |
USD |
524.77 |
573.79 |
524.24 |
525.23 |
525.23 |
-6.06 (-1.14%)
|
203,058 |
| 18 Apr 2024 |
USD |
530.55 |
532.18 |
527.0658 |
531.29 |
531.29 |
+1.92 (+0.36%)
|
55,892 |
| 17 Apr 2024 |
USD |
530.93 |
574.69 |
529.37 |
529.37 |
529.37 |
-2.75 (-0.52%)
|
65,052 |
| 16 Apr 2024 |
USD |
531.36 |
594.57 |
530.16 |
532.12 |
532.12 |
-8.4 (-1.55%)
|
114,752 |
| 15 Apr 2024 |
USD |
541.72 |
574.86 |
537.9995 |
540.52 |
540.52 |
-1.81 (-0.33%)
|
106,062 |
| 12 Apr 2024 |
USD |
547.2 |
585.6 |
539.9397 |
542.33 |
542.33 |
+0.1 (+0.02%)
|
67,959 |
| 11 Apr 2024 |
USD |
542.85 |
544.72 |
540 |
542.23 |
542.23 |
-0.28 (-0.05%)
|
51,876 |
| 10 Apr 2024 |
USD |
548.68 |
550.31 |
539.51 |
542.51 |
542.51 |
-2.1 (-0.39%)
|
129,506 |
| 9 Apr 2024 |
USD |
547.8 |
591.94 |
542.9266 |
544.61 |
544.61 |
-3.48 (-0.63%)
|
100,910 |
| 8 Apr 2024 |
USD |
546.7 |
590.12 |
545.79 |
548.09 |
548.09 |
+1.68 (+0.31%)
|
60,847 |
| 5 Apr 2024 |
USD |
542.99 |
595.84 |
541.7 |
546.41 |
546.41 |
-5.29 (-0.96%)
|
61,815 |
| 4 Apr 2024 |
USD |
549.73 |
553.0562 |
549.61 |
551.7 |
551.7 |
+1.95 (+0.35%)
|
88,969 |
| 3 Apr 2024 |
USD |
547.1 |
600.28 |
546.29 |
549.75 |
549.75 |
+3.11 (+0.57%)
|
203,557 |
| 2 Apr 2024 |
USD |
550.82 |
551.9 |
545.29 |
546.64 |
546.64 |
-5.85 (-1.06%)
|
123,065 |
| 28 Mar 2024 |
USD |
552.02 |
552.9 |
551.42 |
552.49 |
552.49 |
+3.43 (+0.62%)
|
58,227 |
| 27 Mar 2024 |
USD |
549.36 |
551 |
547.839 |
549.06 |
549.06 |
-0.68 (-0.12%)
|
55,825 |
| 26 Mar 2024 |
USD |
549.99 |
551.34 |
549.7 |
549.74 |
549.74 |
+0.27 (+0.05%)
|
80,875 |
| 25 Mar 2024 |
USD |
549.88 |
550.4 |
548.35 |
549.47 |
549.47 |
-0.57 (-0.10%)
|
135,534 |
| 22 Mar 2024 |
USD |
551.49 |
552.25 |
550.04 |
550.04 |
550.04 |
-2.85 (-0.52%)
|
58,625 |
| 21 Mar 2024 |
USD |
552.47 |
554.63 |
551.0672 |
552.89 |
552.89 |
+8.44 (+1.55%)
|
82,034 |
| 20 Mar 2024 |
USD |
544.37 |
546.2544 |
543.76 |
544.45 |
544.45 |
+1.44 (+0.27%)
|
64,796 |
| 19 Mar 2024 |
USD |
541.19 |
543.7028 |
538.69 |
543.01 |
543.01 |
+0.38 (+0.07%)
|
406,076 |
| 18 Mar 2024 |
USD |
539.52 |
580.54 |
539.29 |
542.63 |
542.63 |
+5.09 (+0.95%)
|
174,514 |
| 15 Mar 2024 |
USD |
541.61 |
650.2 |
537.22 |
537.54 |
537.54 |
-4.3 (-0.79%)
|
367,841 |
| 14 Mar 2024 |
USD |
544.56 |
586.76 |
540.3 |
541.84 |
541.84 |
-1.46 (-0.27%)
|
758,759 |
| 13 Mar 2024 |
USD |
544.44 |
544.73 |
542.86 |
543.3 |
543.3 |
+1.24 (+0.23%)
|
319,634 |
| 12 Mar 2024 |
USD |
540.33 |
543.8246 |
537.35 |
542.06 |
542.06 |
+4.47 (+0.83%)
|
39,344 |
| 11 Mar 2024 |
USD |
538.26 |
538.44 |
535.2 |
537.59 |
537.59 |
-4.2 (-0.78%)
|
55,521 |
