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 |
| 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 |
| 5 Dec 2012 |
USD |
124.15 |
124.15 |
124.15 |
124.15 |
124.15 |
-1.1 (-0.88%)
|
41,295 |
| 30 Nov 2012 |
USD |
125.25 |
125.25 |
125.25 |
125.25 |
125.25 |
+1.37 (+1.11%)
|
1,030 |
| 26 Nov 2012 |
USD |
123.8802 |
123.8802 |
123.8802 |
123.8802 |
123.8802 |
+1.88 (+1.54%)
|
1,396 |
| 20 Nov 2012 |
USD |
122 |
122 |
122 |
122 |
122 |
+0.12 (+0.10%)
|
920 |
| 19 Nov 2012 |
USD |
120.91 |
121.88 |
120.91 |
121.88 |
121.88 |
+2.12 (+1.77%)
|
706 |
| 15 Nov 2012 |
USD |
119.76 |
119.76 |
119.76 |
119.76 |
119.76 |
-1.32 (-1.09%)
|
250 |
| 13 Nov 2012 |
USD |
121.08 |
121.08 |
121.08 |
121.08 |
121.08 |
-2.12 (-1.72%)
|
103 |
| 8 Nov 2012 |
USD |
123.2 |
123.2 |
123.2 |
123.2 |
123.2 |
-2.07 (-1.65%)
|
1,200 |
| 6 Nov 2012 |
USD |
125.27 |
125.27 |
125.27 |
125.27 |
125.27 |
-0.43 (-0.34%)
|
1,050 |
| 2 Nov 2012 |
USD |
125.7 |
125.7 |
125.7 |
125.7 |
125.7 |
+1.89 (+1.53%)
|
1,400 |
| 31 Oct 2012 |
USD |
125.24 |
125.24 |
123.81 |
123.81 |
123.81 |
-0.81 (-0.65%)
|
15,739 |
| 23 Oct 2012 |
USD |
124.95 |
124.95 |
124.62 |
124.62 |
124.62 |
-2.98 (-2.34%)
|
33,997 |
| 19 Oct 2012 |
USD |
127.6 |
127.6 |
127.6 |
127.6 |
127.6 |
-0.75 (-0.58%)
|
162 |
| 17 Oct 2012 |
USD |
128.35 |
128.35 |
128.35 |
128.35 |
128.35 |
+1.33 (+1.05%)
|
73 |
| 10 Oct 2012 |
USD |
126.92 |
127.02 |
126.92 |
127.02 |
127.02 |
-0.87 (-0.68%)
|
49 |
| 9 Oct 2012 |
USD |
127.89 |
127.89 |
127.89 |
127.89 |
127.89 |
+0.5 (+0.39%)
|
31 |
| 2 Oct 2012 |
USD |
127.39 |
127.39 |
127.39 |
127.39 |
127.39 |
-0.71 (-0.55%)
|
150 |
| 1 Oct 2012 |
USD |
127.45 |
128.1 |
127.45 |
128.1 |
128.1 |
+1.35 (+1.07%)
|
200 |
| 26 Sep 2012 |
USD |
126.75 |
126.75 |
126.75 |
126.75 |
126.75 |
-2.85 (-2.20%)
|
130 |
| 14 Sep 2012 |
USD |
129.6 |
129.6 |
129.6 |
129.6 |
129.6 |
+3.051 (+2.41%)
|
700 |
| 13 Sep 2012 |
USD |
126.549 |
126.549 |
126.549 |
126.549 |
126.549 |
+0.679 (+0.54%)
|
91,312 |
| 6 Sep 2012 |
USD |
124.04 |
125.87 |
124.03 |
125.87 |
125.87 |
+2.79 (+2.27%)
|
1,846 |
| 4 Sep 2012 |
USD |
123.32 |
123.32 |
123.08 |
123.08 |
123.08 |
-0.64 (-0.52%)
|
928 |
| 3 Sep 2012 |
USD |
123.72 |
123.72 |
123.72 |
123.72 |
123.72 |
-0.09 (-0.07%)
|
14 |
| 28 Aug 2012 |
USD |
123.81 |
123.81 |
123.81 |
123.81 |
123.81 |
-1.19 (-0.95%)
|
126 |
| 21 Aug 2012 |
USD |
125 |
125 |
125 |
125 |
125 |
+2.16 (+1.76%)
|
500 |
| 13 Aug 2012 |
USD |
122.84 |
122.84 |
122.84 |
122.84 |
122.84 |
-0.31 (-0.25%)
|
52 |
| 8 Aug 2012 |
USD |
122.55 |
123.15 |
122.55 |
123.15 |
123.15 |
+1.7 (+1.40%)
|
2,250 |
