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 |
| 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 |
| 8 Mar 2024 |
USD |
542.55 |
584.27 |
539.294 |
541.79 |
541.79 |
+0.8 (+0.15%)
|
107,987 |
| 7 Mar 2024 |
USD |
534.84 |
580.51 |
534.31 |
540.99 |
540.99 |
+3.48 (+0.65%)
|
82,724 |
| 6 Mar 2024 |
USD |
534.59 |
538.2 |
534.5 |
537.51 |
537.51 |
+2.75 (+0.51%)
|
61,841 |
| 5 Mar 2024 |
USD |
538.19 |
582.4 |
534.21 |
534.76 |
534.76 |
-4.5 (-0.83%)
|
58,362 |
| 4 Mar 2024 |
USD |
539.6 |
580.28 |
538.55 |
539.26 |
539.26 |
+1.96 (+0.36%)
|
81,313 |
| 1 Mar 2024 |
USD |
536.41 |
576.06 |
533.96 |
537.3 |
537.3 |
+3.91 (+0.73%)
|
87,370 |
| 29 Feb 2024 |
USD |
532.36 |
535.55 |
530.96 |
533.39 |
533.39 |
+0.44 (+0.08%)
|
144,882 |
| 28 Feb 2024 |
USD |
533.34 |
533.56 |
530.96 |
532.95 |
532.95 |
+0.44 (+0.08%)
|
40,355 |
| 27 Feb 2024 |
USD |
532.74 |
576.68 |
531.948 |
532.51 |
532.51 |
-1.45 (-0.27%)
|
72,615 |
| 26 Feb 2024 |
USD |
533.94 |
577.64 |
533.4097 |
533.96 |
533.96 |
-0.89 (-0.17%)
|
83,163 |
| 23 Feb 2024 |
USD |
534.42 |
536.95 |
533.72 |
534.85 |
534.85 |
+2.44 (+0.46%)
|
90,723 |
| 22 Feb 2024 |
USD |
528.61 |
532.41 |
528.46 |
532.41 |
532.41 |
+10.57 (+2.03%)
|
193,718 |
| 21 Feb 2024 |
USD |
522.42 |
563.92 |
520.9 |
521.84 |
521.84 |
-0.31 (-0.06%)
|
409,635 |
| 20 Feb 2024 |
USD |
524.7 |
524.97 |
521.0973 |
522.15 |
522.15 |
-4 (-0.76%)
|
73,347 |
| 19 Feb 2024 |
USD |
525.91 |
526.64 |
525.59 |
526.15 |
526.15 |
-2.08 (-0.39%)
|
112,792 |
| 16 Feb 2024 |
USD |
528.62 |
529.79 |
525.07 |
528.23 |
528.23 |
+2.57 (+0.49%)
|
49,700 |
| 15 Feb 2024 |
USD |
526.22 |
527.4336 |
525.04 |
525.66 |
525.66 |
+3.32 (+0.64%)
|
114,051 |
| 14 Feb 2024 |
USD |
521.19 |
563.3 |
521.1 |
522.34 |
522.34 |
+0.77 (+0.15%)
|
63,183 |
| 13 Feb 2024 |
USD |
527.24 |
527.28 |
519.29 |
521.57 |
521.57 |
-8.43 (-1.59%)
|
46,669 |
| 12 Feb 2024 |
USD |
527.52 |
530 |
527.2013 |
530 |
530 |
+4.06 (+0.77%)
|
58,090 |
| 9 Feb 2024 |
USD |
524.87 |
527 |
524.75 |
525.94 |
525.94 |
+2.11 (+0.40%)
|
52,401 |
| 8 Feb 2024 |
USD |
524.51 |
524.8415 |
523.33 |
523.83 |
523.83 |
+0.75 (+0.14%)
|
68,597 |
| 7 Feb 2024 |
USD |
519.87 |
524.26 |
519.59 |
523.08 |
523.08 |
+3.82 (+0.74%)
|
58,382 |
| 6 Feb 2024 |
USD |
519.58 |
520.3 |
517.9 |
519.26 |
519.26 |
+1.59 (+0.31%)
|
65,376 |
| 5 Feb 2024 |
USD |
519.28 |
520 |
516.19 |
517.67 |
517.67 |
-1.47 (-0.28%)
|
54,993 |
| 2 Feb 2024 |
USD |
517.45 |
521.3735 |
514.76 |
519.14 |
519.14 |
+8.01 (+1.57%)
|
188,658 |
| 1 Feb 2024 |
USD |
510.03 |
553.59 |
509.5 |
511.13 |
511.13 |
-1.45 (-0.28%)
|
235,287 |
