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 |
| 30 Aug 2013 |
USD |
145.86 |
145.86 |
145.86 |
145.86 |
145.86 |
-1.225 (-0.83%)
|
0 |
| 29 Aug 2013 |
USD |
147.085 |
147.085 |
147.085 |
147.085 |
147.085 |
+0.965 (+0.66%)
|
0 |
| 28 Aug 2013 |
USD |
146.01 |
146.12 |
145.53 |
146.12 |
146.12 |
-0.68 (-0.46%)
|
18,208 |
| 27 Aug 2013 |
USD |
146.84 |
146.84 |
146.62 |
146.8 |
146.8 |
-1.445 (-0.97%)
|
5,853 |
| 23 Aug 2013 |
USD |
148.245 |
148.245 |
148.245 |
148.245 |
148.245 |
+0.645 (+0.44%)
|
0 |
| 22 Aug 2013 |
USD |
147.01 |
147.86 |
147.01 |
147.6 |
147.6 |
+0.515 (+0.35%)
|
317 |
| 21 Aug 2013 |
USD |
147.28 |
147.28 |
147.085 |
147.085 |
147.085 |
-0.72 (-0.49%)
|
135 |
| 20 Aug 2013 |
USD |
147.805 |
147.805 |
147.805 |
147.805 |
147.805 |
-0.075 (-0.05%)
|
0 |
| 19 Aug 2013 |
USD |
147.88 |
147.88 |
147.88 |
147.88 |
147.88 |
-0.45 (-0.30%)
|
0 |
| 16 Aug 2013 |
USD |
148.33 |
148.33 |
148.33 |
148.33 |
148.33 |
-0.49 (-0.33%)
|
0 |
| 15 Aug 2013 |
USD |
148.87 |
148.87 |
148.82 |
148.82 |
148.82 |
-2.075 (-1.38%)
|
120 |
| 14 Aug 2013 |
USD |
150.895 |
150.895 |
150.895 |
150.895 |
150.895 |
+0.135 (+0.09%)
|
0 |
| 13 Aug 2013 |
USD |
150.76 |
150.76 |
150.76 |
150.76 |
150.76 |
-0.24 (-0.16%)
|
0 |
| 12 Aug 2013 |
USD |
151 |
151 |
151 |
151 |
151 |
+0.29 (+0.19%)
|
0 |
| 9 Aug 2013 |
USD |
150.71 |
150.71 |
150.71 |
150.71 |
150.71 |
-0.395 (-0.26%)
|
0 |
| 8 Aug 2013 |
USD |
151.105 |
151.105 |
151.105 |
151.105 |
151.105 |
+0.47 (+0.31%)
|
0 |
| 7 Aug 2013 |
USD |
151.06 |
151.06 |
150.635 |
150.635 |
150.635 |
-0.855 (-0.56%)
|
87 |
| 6 Aug 2013 |
USD |
151.49 |
151.49 |
151.49 |
151.49 |
151.49 |
-1.015 (-0.67%)
|
0 |
| 5 Aug 2013 |
USD |
152.55 |
152.55 |
152.5 |
152.505 |
152.505 |
+0.4 (+0.26%)
|
76 |
| 2 Aug 2013 |
USD |
152.35 |
152.35 |
152.105 |
152.105 |
152.105 |
+0.155 (+0.10%)
|
150 |
| 1 Aug 2013 |
USD |
151.95 |
151.95 |
151.95 |
151.95 |
151.95 |
+0.82 (+0.54%)
|
0 |
| 31 Jul 2013 |
USD |
151.13 |
151.13 |
151.13 |
151.13 |
151.13 |
+0.36 (+0.24%)
|
0 |
| 30 Jul 2013 |
USD |
150.77 |
150.77 |
150.77 |
150.77 |
150.77 |
+0.66 (+0.44%)
|
0 |
| 29 Jul 2013 |
USD |
150.11 |
150.11 |
150.11 |
150.11 |
150.11 |
+0.405 (+0.27%)
|
0 |
| 26 Jul 2013 |
USD |
149.705 |
149.705 |
149.705 |
149.705 |
149.705 |
-0.28 (-0.19%)
|
0 |
| 25 Jul 2013 |
USD |
149.985 |
149.985 |
149.985 |
149.985 |
149.985 |
-0.875 (-0.58%)
|
0 |
| 24 Jul 2013 |
USD |
150.86 |
150.86 |
150.86 |
150.86 |
150.86 |
-0.23 (-0.15%)
|
0 |
| 23 Jul 2013 |
USD |
151.09 |
151.09 |
151.09 |
151.09 |
151.09 |
-0.295 (-0.19%)
|
0 |
| 22 Jul 2013 |
USD |
151.11 |
151.385 |
151.11 |
151.385 |
151.385 |
+0.68 (+0.45%)
|
50 |
| 19 Jul 2013 |
USD |
150.3 |
150.705 |
150.03 |
150.705 |
150.705 |
-0.195 (-0.13%)
|
26,928 |
