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 |
| 20 Jan 2012 |
USD |
113.947 |
113.947 |
113.947 |
113.947 |
113.947 |
-0.183 (-0.16%)
|
11,200 |
| 19 Jan 2012 |
USD |
114.13 |
114.13 |
114.13 |
114.13 |
114.13 |
+0.463 (+0.41%)
|
4,009 |
| 17 Jan 2012 |
USD |
113.667 |
113.667 |
113.667 |
113.667 |
113.667 |
+1.63 (+1.45%)
|
11,000 |
| 13 Jan 2012 |
USD |
112.74 |
112.74 |
112.037 |
112.037 |
112.037 |
-0.593 (-0.53%)
|
34,900 |
| 12 Jan 2012 |
USD |
112.63 |
112.711 |
112.63 |
112.63 |
112.63 |
+0.488 (+0.44%)
|
11,841 |
| 11 Jan 2012 |
USD |
111.9 |
112.142 |
111.9 |
112.1418 |
112.1418 |
+1.792 (+1.62%)
|
11,324 |
| 28 Dec 2011 |
USD |
110.35 |
110.35 |
110.35 |
110.35 |
110.35 |
+2.87 (+2.67%)
|
431 |
| 20 Dec 2011 |
USD |
107.48 |
107.48 |
107.48 |
107.48 |
107.48 |
+1.73 (+1.64%)
|
271 |
| 15 Dec 2011 |
USD |
105.91 |
105.91 |
105.75 |
105.75 |
105.75 |
-2.43 (-2.25%)
|
4,077 |
| 12 Dec 2011 |
USD |
108.18 |
108.18 |
108.18 |
108.18 |
108.18 |
-0.31 (-0.29%)
|
431 |
| 7 Dec 2011 |
USD |
108.49 |
108.49 |
108.49 |
108.49 |
108.49 |
-1.09 (-0.99%)
|
128 |
| 5 Dec 2011 |
USD |
109.58 |
109.61 |
109.58 |
109.58 |
109.58 |
+0.55 (+0.50%)
|
46 |
| 2 Dec 2011 |
USD |
109.03 |
109.03 |
109.03 |
109.03 |
109.03 |
+5.28 (+5.09%)
|
4,009 |
| 28 Nov 2011 |
USD |
103.75 |
103.75 |
103.75 |
103.75 |
103.75 |
+2.35 (+2.32%)
|
2,000 |
| 24 Nov 2011 |
USD |
101.4 |
101.4 |
101.4 |
101.4 |
101.4 |
-4.1 (-3.89%)
|
750 |
| 18 Nov 2011 |
USD |
105.5 |
105.5 |
105.5 |
105.5 |
105.5 |
-4.38 (-3.99%)
|
2,000 |
| 11 Nov 2011 |
USD |
109.88 |
109.88 |
109.88 |
109.88 |
109.88 |
+2.63 (+2.45%)
|
4,009 |
| 10 Nov 2011 |
USD |
107.25 |
107.25 |
107.25 |
107.25 |
107.25 |
-0.76 (-0.70%)
|
1,000 |
| 9 Nov 2011 |
USD |
108.01 |
108.01 |
108.01 |
108.01 |
108.01 |
+0.158 (+0.15%)
|
1,500 |
| 4 Nov 2011 |
USD |
107.852 |
107.852 |
107.852 |
107.852 |
107.852 |
-0.248 (-0.23%)
|
2,606 |
| 3 Nov 2011 |
USD |
106.18 |
108.1 |
106.18 |
108.1 |
108.1 |
-2.2 (-1.99%)
|
12,009 |
| 31 Oct 2011 |
USD |
110.3 |
110.3 |
110.3 |
110.3 |
110.3 |
+2.92 (+2.72%)
|
500 |
| 24 Oct 2011 |
USD |
107.38 |
107.38 |
107.38 |
107.38 |
107.38 |
+1.14 (+1.07%)
|
105 |
| 19 Oct 2011 |
USD |
106.24 |
106.24 |
106.24 |
106.24 |
106.24 |
+1.24 (+1.18%)
|
21 |
| 14 Oct 2011 |
USD |
105 |
105 |
105 |
105 |
105 |
+0.52 (+0.50%)
|
1,000 |
| 12 Oct 2011 |
USD |
104.48 |
104.48 |
104.48 |
104.48 |
104.48 |
+2.22 (+2.17%)
|
5,000 |
| 10 Oct 2011 |
USD |
101.42 |
102.26 |
101.42 |
102.26 |
102.26 |
+0.87 (+0.86%)
|
3,000 |
| 7 Oct 2011 |
USD |
101.39 |
101.39 |
101.39 |
101.39 |
101.39 |
+3.72 (+3.81%)
|
105 |
| 5 Oct 2011 |
USD |
97.67 |
97.67 |
97.67 |
97.67 |
97.67 |
+3.17 (+3.35%)
|
900 |
| 4 Oct 2011 |
USD |
94.24 |
94.5 |
94.24 |
94.5 |
94.5 |
-2.45 (-2.53%)
|
10,009 |
