iShares Core S&P 500 UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 22 Sep 2023 |
USD |
453.27 |
455.12 |
452.77 |
455.12 |
455.12 |
-0.42 (-0.09%)
|
200,699 |
| 21 Sep 2023 |
USD |
459.35 |
459.42 |
454.9 |
455.54 |
455.54 |
-9.67 (-2.08%)
|
60,759 |
| 20 Sep 2023 |
USD |
464.35 |
466.23 |
464.28 |
465.21 |
465.21 |
+2.63 (+0.57%)
|
41,413 |
| 19 Sep 2023 |
USD |
465.15 |
466.29 |
461.98 |
462.58 |
462.58 |
-3.56 (-0.76%)
|
53,386 |
| 18 Sep 2023 |
USD |
465.78 |
466.4532 |
463.95 |
466.14 |
466.14 |
-0.27 (-0.06%)
|
31,492 |
| 15 Sep 2023 |
USD |
471.72 |
471.9 |
466.08 |
466.41 |
466.41 |
-3.61 (-0.77%)
|
44,479 |
| 14 Sep 2023 |
USD |
468.1 |
470.59 |
467.41 |
470.02 |
470.02 |
+2.36 (+0.50%)
|
81,901 |
| 13 Sep 2023 |
USD |
466.16 |
467.86 |
464.19 |
467.66 |
467.66 |
+0.49 (+0.10%)
|
98,678 |
| 12 Sep 2023 |
USD |
468.55 |
468.88 |
466.42 |
467.17 |
467.17 |
-0.15 (-0.03%)
|
32,870 |
| 11 Sep 2023 |
USD |
467.33 |
469.11 |
466.67 |
467.32 |
467.32 |
+0.34 (+0.07%)
|
77,983 |
| 8 Sep 2023 |
USD |
466.16 |
467.15 |
463.82 |
466.98 |
466.98 |
+1.84 (+0.40%)
|
197,453 |
| 7 Sep 2023 |
USD |
465.32 |
465.86 |
462.77 |
465.14 |
465.14 |
-0.72 (-0.15%)
|
37,855 |
| 6 Sep 2023 |
USD |
468.94 |
468.99 |
465.4 |
465.86 |
465.86 |
-4.84 (-1.03%)
|
162,046 |
| 5 Sep 2023 |
USD |
470.58 |
471.48 |
469.4 |
470.7 |
470.7 |
-0.45 (-0.10%)
|
56,932 |
| 4 Sep 2023 |
USD |
471.89 |
472.66 |
470.9 |
471.15 |
471.15 |
-0.17 (-0.04%)
|
22,724 |
| 1 Sep 2023 |
USD |
471.21 |
474.61 |
470.97 |
471.32 |
471.32 |
-0.74 (-0.16%)
|
47,131 |
| 31 Aug 2023 |
USD |
472.15 |
473.32 |
471.77 |
472.06 |
472.06 |
+0.93 (+0.20%)
|
403,255 |
| 30 Aug 2023 |
USD |
469.75 |
472.09 |
468.58 |
471.13 |
471.13 |
+3.42 (+0.73%)
|
68,846 |
| 29 Aug 2023 |
USD |
463.41 |
468.3935 |
462.06 |
467.71 |
467.71 |
+10.03 (+2.19%)
|
109,070 |
| 25 Aug 2023 |
USD |
456.6 |
461.02 |
454.8 |
457.68 |
457.68 |
-2.19 (-0.48%)
|
129,260 |
| 24 Aug 2023 |
USD |
466.5 |
467.15 |
459.8327 |
459.87 |
459.87 |
-2.21 (-0.48%)
|
44,264 |
| 23 Aug 2023 |
USD |
459.61 |
462.3526 |
458.04 |
462.08 |
462.08 |
+2.62 (+0.57%)
|
50,172 |
