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 |
| 3 Nov 2023 |
USD |
451.15 |
457.35 |
450.6936 |
456.94 |
456.94 |
+6.89 (+1.53%)
|
78,331 |
| 2 Nov 2023 |
USD |
444.67 |
451.1619 |
444.46 |
450.05 |
450.05 |
+9.4 (+2.13%)
|
61,790 |
| 1 Nov 2023 |
USD |
437.95 |
442.41 |
436.54 |
440.65 |
440.65 |
+4.23 (+0.97%)
|
48,642 |
| 31 Oct 2023 |
USD |
434.92 |
438.5223 |
434.45 |
436.42 |
436.42 |
+2.45 (+0.56%)
|
199,940 |
| 30 Oct 2023 |
USD |
433.33 |
435.57 |
432.44 |
433.97 |
433.97 |
+0.46 (+0.11%)
|
443,222 |
| 27 Oct 2023 |
USD |
434.61 |
435.58 |
432 |
433.51 |
433.51 |
-1.3 (-0.30%)
|
128,053 |
| 26 Oct 2023 |
USD |
435.16 |
437.65 |
432.263 |
434.81 |
434.81 |
-6.3 (-1.43%)
|
55,551 |
| 25 Oct 2023 |
USD |
442.65 |
443.61 |
439.5 |
441.11 |
441.11 |
-2.52 (-0.57%)
|
35,817 |
| 24 Oct 2023 |
USD |
442.91 |
445.37 |
441.75 |
443.63 |
443.63 |
+0.53 (+0.12%)
|
62,116 |
| 23 Oct 2023 |
USD |
442.61 |
443.6649 |
438.26 |
443.1 |
443.1 |
+0.3 (+0.07%)
|
55,980 |
| 20 Oct 2023 |
USD |
446.13 |
447.55 |
442.73 |
442.8 |
442.8 |
-8.7 (-1.93%)
|
105,810 |
| 19 Oct 2023 |
USD |
450.67 |
453.9 |
449.24 |
451.5 |
451.5 |
-2.55 (-0.56%)
|
241,964 |
| 18 Oct 2023 |
USD |
456.03 |
456.83 |
453.37 |
454.05 |
454.05 |
-3.69 (-0.81%)
|
79,516 |
| 17 Oct 2023 |
USD |
456.63 |
458.4414 |
453.69 |
457.74 |
457.74 |
+0.19 (+0.04%)
|
55,875 |
| 16 Oct 2023 |
USD |
454.16 |
458.31 |
452.38 |
457.55 |
457.55 |
+4.1 (+0.90%)
|
63,483 |
| 13 Oct 2023 |
USD |
455.46 |
457.73 |
452.8 |
453.45 |
453.45 |
-4.01 (-0.88%)
|
80,093 |
| 12 Oct 2023 |
USD |
459.63 |
460.41 |
456.31 |
457.46 |
457.46 |
+1.72 (+0.38%)
|
336,844 |
| 11 Oct 2023 |
USD |
455.89 |
457.73 |
454.9134 |
455.74 |
455.74 |
-2.08 (-0.45%)
|
62,465 |
| 10 Oct 2023 |
USD |
453.42 |
458.3301 |
453.2 |
457.82 |
457.82 |
+8.11 (+1.80%)
|
78,592 |
| 9 Oct 2023 |
USD |
447.05 |
450.02 |
446.2 |
449.71 |
449.71 |
+2.25 (+0.50%)
|
35,236 |
| 6 Oct 2023 |
USD |
444.5 |
450.2481 |
440.23 |
447.46 |
447.46 |
+5.07 (+1.15%)
|
183,697 |
| 5 Oct 2023 |
USD |
444.76 |
446.26 |
441.84 |
442.39 |
442.39 |
-0.91 (-0.21%)
|
41,457 |
| 4 Oct 2023 |
USD |
439.31 |
443.95 |
439.12 |
443.3 |
443.3 |
+1.7 (+0.38%)
|
79,842 |
| 3 Oct 2023 |
USD |
448.2 |
449.45 |
441.4 |
441.6 |
441.6 |
-7.42 (-1.65%)
|
110,110 |
| 2 Oct 2023 |
USD |
450.84 |
451.45 |
446.7 |
449.02 |
449.02 |
-1.73 (-0.38%)
|
74,278 |
| 29 Sep 2023 |
USD |
450.83 |
452.91 |
449.6392 |
450.75 |
450.75 |
+1.19 (+0.26%)
|
439,118 |
| 28 Sep 2023 |
USD |
447.15 |
449.56 |
445.7 |
449.56 |
449.56 |
+2.8 (+0.63%)
|
114,007 |
| 27 Sep 2023 |
USD |
448.35 |
449.06 |
445.89 |
446.76 |
446.76 |
-1.21 (-0.27%)
|
49,561 |
| 26 Sep 2023 |
USD |
450.77 |
452.07 |
447.77 |
447.97 |
447.97 |
-4.24 (-0.94%)
|
270,746 |
| 25 Sep 2023 |
USD |
452.74 |
453.54 |
449.18 |
452.21 |
452.21 |
-2.91 (-0.64%)
|
77,248 |
