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 |
| 31 Jan 2024 |
USD |
515.24 |
515.63 |
511.95 |
512.58 |
512.58 |
-4.43 (-0.86%)
|
246,885 |
| 30 Jan 2024 |
USD |
516.79 |
518.2647 |
515.6494 |
517.01 |
517.01 |
+3.46 (+0.67%)
|
124,483 |
| 29 Jan 2024 |
USD |
513.4 |
514.3803 |
512.83 |
513.55 |
513.55 |
-1.57 (-0.30%)
|
97,777 |
| 26 Jan 2024 |
USD |
511.27 |
515.12 |
511.25 |
515.12 |
515.12 |
+1.66 (+0.32%)
|
72,572 |
| 25 Jan 2024 |
USD |
511.43 |
514 |
511 |
513.46 |
513.46 |
-0.04 (-0.01%)
|
123,023 |
| 24 Jan 2024 |
USD |
512.44 |
514.3966 |
512.05 |
513.5 |
513.5 |
+5.09 (+1.00%)
|
77,732 |
| 23 Jan 2024 |
USD |
509.42 |
510.19 |
508.3085 |
508.41 |
508.41 |
-0.9 (-0.18%)
|
135,695 |
| 22 Jan 2024 |
USD |
508.95 |
600 |
508.49 |
509.31 |
509.31 |
+5.5 (+1.09%)
|
95,370 |
| 19 Jan 2024 |
USD |
502.72 |
507.434 |
502.09 |
503.81 |
503.81 |
+3.95 (+0.79%)
|
34,077 |
| 18 Jan 2024 |
USD |
497.47 |
500.11 |
497.37 |
499.86 |
499.86 |
+2.18 (+0.44%)
|
96,586 |
| 17 Jan 2024 |
USD |
497.8 |
498.65 |
495.86 |
497.68 |
497.68 |
-3.74 (-0.75%)
|
87,971 |
| 16 Jan 2024 |
USD |
499.8 |
501.72 |
498.49 |
501.42 |
501.42 |
-0.19 (-0.04%)
|
66,527 |
| 15 Jan 2024 |
USD |
501.84 |
502.51 |
500.81 |
501.61 |
501.61 |
-0.08 (-0.02%)
|
108,238 |
| 12 Jan 2024 |
USD |
500.34 |
503.86 |
499.39 |
501.69 |
501.69 |
+3.94 (+0.79%)
|
262,166 |
| 11 Jan 2024 |
USD |
503.19 |
503.84 |
497.45 |
497.75 |
497.75 |
-1.82 (-0.36%)
|
160,580 |
| 10 Jan 2024 |
USD |
498.93 |
500.3 |
498.43 |
499.57 |
499.57 |
+1.31 (+0.26%)
|
373,747 |
| 9 Jan 2024 |
USD |
498.74 |
498.88 |
496.26 |
498.26 |
498.26 |
+2.96 (+0.60%)
|
165,168 |
| 8 Jan 2024 |
USD |
492.2 |
533.62 |
490.77 |
495.3 |
495.3 |
+1.2 (+0.24%)
|
63,325 |
| 5 Jan 2024 |
USD |
491.55 |
495.23 |
489.18 |
494.1 |
494.1 |
-1.2 (-0.24%)
|
56,136 |
| 4 Jan 2024 |
USD |
494.38 |
495.8798 |
492.73 |
495.3 |
495.3 |
+0.65 (+0.13%)
|
51,139 |
| 3 Jan 2024 |
USD |
497.59 |
497.8 |
493.5319 |
494.65 |
494.65 |
-2.94 (-0.59%)
|
75,857 |
| 2 Jan 2024 |
USD |
501.34 |
501.82 |
496.25 |
497.59 |
497.59 |
-4.41 (-0.88%)
|
45,559 |
| 29 Dec 2023 |
USD |
502.7 |
503 |
498.2697 |
502 |
502 |
+0.04 (+0.01%)
|
59,941 |
| 28 Dec 2023 |
USD |
502.84 |
502.84 |
501.64 |
501.96 |
501.96 |
+1.22 (+0.24%)
|
150,015 |
| 27 Dec 2023 |
USD |
500.94 |
503 |
500.06 |
500.74 |
500.74 |
+2.8 (+0.56%)
|
715,311 |
| 22 Dec 2023 |
USD |
497.75 |
500.1753 |
496.38 |
497.94 |
497.94 |
+1.56 (+0.31%)
|
26,395 |
| 21 Dec 2023 |
USD |
495.42 |
497.5 |
494.9995 |
496.38 |
496.38 |
-3.41 (-0.68%)
|
202,356 |
| 20 Dec 2023 |
USD |
500.12 |
500.71 |
498.63 |
499.79 |
499.79 |
+0.68 (+0.14%)
|
136,183 |
| 19 Dec 2023 |
USD |
496.97 |
499.47 |
496.97 |
499.11 |
499.11 |
+2.12 (+0.43%)
|
150,750 |
| 18 Dec 2023 |
USD |
495.41 |
497.1933 |
494.66 |
496.99 |
496.99 |
+1.88 (+0.38%)
|
125,027 |
