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 |
| 11 Jul 2013 |
USD |
149.17 |
149.17 |
148.91 |
149.065 |
149.065 |
+2.065 (+1.40%)
|
109 |
| 10 Jul 2013 |
USD |
147 |
147 |
147 |
147 |
147 |
-0.185 (-0.13%)
|
0 |
| 9 Jul 2013 |
USD |
147.05 |
147.185 |
146.95 |
147.185 |
147.185 |
+0.815 (+0.56%)
|
40 |
| 8 Jul 2013 |
USD |
146.24 |
146.55 |
146.24 |
146.37 |
146.37 |
+1.955 (+1.35%)
|
749 |
| 5 Jul 2013 |
USD |
144.415 |
144.415 |
144.415 |
144.415 |
144.415 |
-0.93 (-0.64%)
|
0 |
| 4 Jul 2013 |
USD |
145.03 |
145.345 |
145.03 |
145.345 |
145.345 |
+1.545 (+1.07%)
|
46 |
| 3 Jul 2013 |
USD |
143.41 |
143.8 |
143.29 |
143.8 |
143.8 |
-0.875 (-0.60%)
|
59 |
| 2 Jul 2013 |
USD |
143.46 |
144.675 |
143.46 |
144.675 |
144.675 |
-0.145 (-0.10%)
|
3,253 |
| 1 Jul 2013 |
USD |
144.82 |
144.82 |
144.82 |
144.82 |
144.82 |
+1.14 (+0.79%)
|
0 |
| 28 Jun 2013 |
USD |
144.33 |
144.331 |
143.68 |
143.68 |
143.68 |
-0.31 (-0.22%)
|
306 |
| 27 Jun 2013 |
USD |
143.08 |
143.99 |
143.08 |
143.99 |
143.99 |
+1.65 (+1.16%)
|
106 |
| 26 Jun 2013 |
USD |
142.76 |
142.76 |
142.34 |
142.34 |
142.34 |
+1.09 (+0.77%)
|
106 |
| 25 Jun 2013 |
USD |
140.93 |
141.25 |
140.9 |
141.25 |
141.25 |
+2.16 (+1.55%)
|
12 |
| 24 Jun 2013 |
USD |
140.51 |
140.51 |
139.09 |
139.09 |
139.09 |
-1.84 (-1.31%)
|
16 |
| 21 Jun 2013 |
USD |
140.93 |
140.93 |
140.93 |
140.93 |
140.93 |
-1.94 (-1.36%)
|
0 |
| 20 Jun 2013 |
USD |
142.87 |
142.87 |
142.87 |
142.87 |
142.87 |
-4.225 (-2.87%)
|
0 |
| 19 Jun 2013 |
USD |
147.07 |
147.095 |
147.07 |
147.095 |
147.095 |
0.0 (0.0%)
|
13 |
| 18 Jun 2013 |
USD |
146.59 |
147.095 |
146.59 |
147.095 |
147.095 |
+0.48 (+0.33%)
|
315 |
| 17 Jun 2013 |
USD |
146.5 |
146.75 |
146.5 |
146.615 |
146.615 |
+1.095 (+0.75%)
|
295 |
| 14 Jun 2013 |
USD |
145.66 |
145.66 |
145.52 |
145.52 |
145.52 |
+1.24 (+0.86%)
|
245 |
| 13 Jun 2013 |
USD |
142.7 |
144.28 |
142.7 |
144.28 |
144.28 |
-0.67 (-0.46%)
|
4,866 |
| 12 Jun 2013 |
USD |
145.6 |
145.91 |
144.95 |
144.95 |
144.95 |
-1.05 (-0.72%)
|
7,365 |
| 11 Jun 2013 |
USD |
146 |
146 |
146 |
146 |
146 |
-0.61 (-0.42%)
|
0 |
| 10 Jun 2013 |
USD |
146.77 |
146.77 |
146.61 |
146.61 |
146.61 |
+0.305 (+0.21%)
|
90 |
| 7 Jun 2013 |
USD |
144.69 |
146.305 |
144.47 |
146.305 |
146.305 |
+2.76 (+1.92%)
|
1,623 |
| 6 Jun 2013 |
USD |
143.545 |
143.545 |
143.545 |
143.545 |
143.545 |
-0.575 (-0.40%)
|
0 |
| 5 Jun 2013 |
USD |
144.12 |
144.12 |
144.12 |
144.12 |
144.12 |
-2.06 (-1.41%)
|
0 |
| 4 Jun 2013 |
USD |
146.12 |
146.18 |
146.12 |
146.18 |
146.18 |
+1.535 (+1.06%)
|
35 |
| 3 Jun 2013 |
USD |
145.04 |
145.78 |
144.645 |
144.645 |
144.645 |
-2.88 (-1.95%)
|
217 |
| 31 May 2013 |
USD |
147.32 |
147.525 |
147.23 |
147.525 |
147.525 |
-0.055 (-0.04%)
|
684 |
