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 |
| 15 Dec 2023 |
USD |
496.07 |
534.33 |
493.71 |
495.11 |
495.11 |
+0.36 (+0.07%)
|
69,161 |
| 14 Dec 2023 |
USD |
494.72 |
496.76 |
494.07 |
494.75 |
494.75 |
+7.24 (+1.49%)
|
347,266 |
| 13 Dec 2023 |
USD |
487.29 |
523.89 |
486.8861 |
487.51 |
487.51 |
+2.43 (+0.50%)
|
458,951 |
| 12 Dec 2023 |
USD |
484.83 |
486.33 |
482.95 |
485.08 |
485.08 |
+2.64 (+0.55%)
|
89,480 |
| 11 Dec 2023 |
USD |
482.13 |
519.49 |
481.78 |
482.44 |
482.44 |
+1.43 (+0.30%)
|
219,596 |
| 8 Dec 2023 |
USD |
479.93 |
482.883 |
478.14 |
481.01 |
481.01 |
+1.2 (+0.25%)
|
57,065 |
| 7 Dec 2023 |
USD |
477.05 |
480.4816 |
476.3 |
479.81 |
479.81 |
+1.71 (+0.36%)
|
58,084 |
| 6 Dec 2023 |
USD |
480.33 |
481.28 |
478.1 |
478.1 |
478.1 |
-0.76 (-0.16%)
|
79,177 |
| 5 Dec 2023 |
USD |
477.05 |
479.77 |
476.54 |
478.86 |
478.86 |
+1.8 (+0.38%)
|
67,677 |
| 4 Dec 2023 |
USD |
480.05 |
480.64 |
476.44 |
477.06 |
477.06 |
-2.89 (-0.60%)
|
105,443 |
| 1 Dec 2023 |
USD |
478.43 |
481.3632 |
477.42 |
479.95 |
479.95 |
+3.62 (+0.76%)
|
79,824 |
| 30 Nov 2023 |
USD |
477.54 |
478.87 |
476.06 |
476.33 |
476.33 |
-0.97 (-0.20%)
|
412,641 |
| 29 Nov 2023 |
USD |
477.6 |
480.57 |
477.005 |
477.3 |
477.3 |
-1.08 (-0.23%)
|
62,376 |
| 28 Nov 2023 |
USD |
476.36 |
478.38 |
475.27 |
478.38 |
478.38 |
+1.5 (+0.31%)
|
100,240 |
| 27 Nov 2023 |
USD |
476.65 |
477.32 |
476.01 |
476.88 |
476.88 |
-0.12 (-0.03%)
|
104,761 |
| 24 Nov 2023 |
USD |
477.38 |
478.36 |
476.79 |
477 |
477 |
-0.72 (-0.15%)
|
67,479 |
| 23 Nov 2023 |
USD |
477.52 |
477.81 |
477.114 |
477.72 |
477.72 |
+0.82 (+0.17%)
|
19,230 |
| 22 Nov 2023 |
USD |
475.45 |
478.48 |
475.0775 |
476.9 |
476.9 |
+2.25 (+0.47%)
|
450,905 |
| 21 Nov 2023 |
USD |
476.03 |
476.37 |
473.83 |
474.65 |
474.65 |
-0.14 (-0.03%)
|
62,187 |
| 20 Nov 2023 |
USD |
472.37 |
474.86 |
472.25 |
474.79 |
474.79 |
+2.97 (+0.63%)
|
54,690 |
| 17 Nov 2023 |
USD |
472.54 |
473.95 |
471.2 |
471.82 |
471.82 |
+1.7 (+0.36%)
|
473,538 |
| 16 Nov 2023 |
USD |
471.53 |
472.6 |
470.12 |
470.12 |
470.12 |
-2.48 (-0.52%)
|
109,021 |
| 15 Nov 2023 |
USD |
471.52 |
473.5 |
471.2787 |
472.6 |
472.6 |
+1.4 (+0.30%)
|
364,897 |
| 14 Nov 2023 |
USD |
462.39 |
471.67 |
461.55 |
471.2 |
471.2 |
+9.19 (+1.99%)
|
64,702 |
| 13 Nov 2023 |
USD |
460.75 |
462.5743 |
459.78 |
462.01 |
462.01 |
+4.2 (+0.92%)
|
32,469 |
| 10 Nov 2023 |
USD |
456.12 |
458.12 |
454.41 |
457.81 |
457.81 |
-1.23 (-0.27%)
|
30,421 |
| 9 Nov 2023 |
USD |
458.61 |
460.21 |
457.48 |
459.04 |
459.04 |
+1.12 (+0.24%)
|
27,018 |
| 8 Nov 2023 |
USD |
457.66 |
459.41 |
457.0225 |
457.92 |
457.92 |
-0.7 (-0.15%)
|
51,373 |
| 7 Nov 2023 |
USD |
455.57 |
458.8177 |
455 |
458.62 |
458.62 |
+2 (+0.44%)
|
49,452 |
| 6 Nov 2023 |
USD |
456.53 |
457.5 |
456 |
456.62 |
456.62 |
-0.32 (-0.07%)
|
89,855 |
