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 |
| 7 May 2013 |
USD |
143.78 |
144.18 |
143.78 |
144.18 |
144.18 |
+3.21 (+2.28%)
|
158 |
| 29 Apr 2013 |
USD |
140.97 |
140.97 |
140.97 |
140.97 |
140.97 |
+0.14 (+0.10%)
|
63 |
| 26 Apr 2013 |
USD |
140.83 |
140.83 |
140.83 |
140.83 |
140.83 |
+0.4 (+0.28%)
|
63 |
| 24 Apr 2013 |
USD |
140.41 |
140.52 |
140.41 |
140.43 |
140.43 |
+2.44 (+1.77%)
|
351 |
| 22 Apr 2013 |
USD |
137.99 |
137.99 |
137.99 |
137.99 |
137.99 |
-0.85 (-0.61%)
|
38 |
| 16 Apr 2013 |
USD |
138.84 |
138.84 |
138.84 |
138.84 |
138.84 |
-1.694 (-1.21%)
|
51 |
| 15 Apr 2013 |
USD |
140.5344 |
140.5344 |
140.5344 |
140.5344 |
140.5344 |
-1.057 (-0.75%)
|
17,496 |
| 12 Apr 2013 |
USD |
141.591 |
141.591 |
141.591 |
141.591 |
141.591 |
+2.321 (+1.67%)
|
106,083 |
| 9 Apr 2013 |
USD |
139.27 |
139.27 |
139.035 |
139.27 |
139.27 |
+0.63 (+0.45%)
|
18 |
| 4 Apr 2013 |
USD |
138.64 |
138.64 |
138.64 |
138.64 |
138.64 |
+1.34 (+0.98%)
|
162 |
| 8 Mar 2013 |
USD |
137.3 |
137.3 |
137.3 |
137.3 |
137.3 |
+2.917 (+2.17%)
|
21 |
| 25 Feb 2013 |
USD |
134.85 |
135.0525 |
134.3834 |
134.3834 |
134.3834 |
-1.117 (-0.82%)
|
993 |
| 20 Feb 2013 |
USD |
135.5 |
135.5 |
135.5 |
135.5 |
135.5 |
+0.543 (+0.40%)
|
110 |
| 19 Feb 2013 |
USD |
134.957 |
134.957 |
134.957 |
134.957 |
134.957 |
+0.397 (+0.30%)
|
5,653 |
| 14 Feb 2013 |
USD |
134.43 |
134.56 |
134.27 |
134.56 |
134.56 |
+1.1 (+0.82%)
|
1,879 |
| 6 Feb 2013 |
USD |
133.46 |
133.46 |
133.46 |
133.46 |
133.46 |
+0.65 (+0.49%)
|
2,580 |
| 25 Jan 2013 |
USD |
132.81 |
132.81 |
132.81 |
132.81 |
132.81 |
+0.09 (+0.07%)
|
76 |
| 24 Jan 2013 |
USD |
132.72 |
132.72 |
132.72 |
132.72 |
132.72 |
+0.81 (+0.61%)
|
43 |
| 23 Jan 2013 |
USD |
131.91 |
131.91 |
131.91 |
131.91 |
131.91 |
+0.58 (+0.44%)
|
9 |
| 22 Jan 2013 |
USD |
131.33 |
131.33 |
131.33 |
131.33 |
131.33 |
+0.51 (+0.39%)
|
9 |
| 17 Jan 2013 |
USD |
130.82 |
130.82 |
130.82 |
130.82 |
130.82 |
+0.78 (+0.60%)
|
436 |
| 16 Jan 2013 |
USD |
130.04 |
130.171 |
130.04 |
130.04 |
130.04 |
+1.4 (+1.09%)
|
44 |
| 8 Jan 2013 |
USD |
128.64 |
128.64 |
128.64 |
128.64 |
128.64 |
-0.75 (-0.58%)
|
36 |
| 7 Jan 2013 |
USD |
129.39 |
129.39 |
129.39 |
129.39 |
129.39 |
+0.06 (+0.05%)
|
6,000 |
| 4 Jan 2013 |
USD |
129.33 |
129.33 |
129.33 |
129.33 |
129.33 |
-0.22 (-0.17%)
|
4,000 |
| 3 Jan 2013 |
USD |
129.14 |
129.55 |
129.14 |
129.55 |
129.55 |
+1.16 (+0.90%)
|
7,000 |
| 2 Jan 2013 |
USD |
127.33 |
128.39 |
127.28 |
128.39 |
128.39 |
+2.68 (+2.13%)
|
3,157 |
| 27 Dec 2012 |
USD |
125.71 |
125.71 |
125.71 |
125.71 |
125.71 |
-0.57 (-0.45%)
|
3,003 |
| 21 Dec 2012 |
USD |
126.2 |
126.28 |
126.2 |
126.28 |
126.28 |
-0.09 (-0.07%)
|
1,024 |
| 11 Dec 2012 |
USD |
126.37 |
126.37 |
126.37 |
126.37 |
126.37 |
+2.22 (+1.79%)
|
948 |
