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 |
27 Mar 2024 |
USD |
549.36 |
551 |
548.5 |
549.06 |
549.06 |
-0.68 (-0.12%)
|
54,294 |
26 Mar 2024 |
USD |
549.99 |
551.34 |
549.7 |
549.74 |
549.74 |
+0.27 (+0.05%)
|
80,734 |
25 Mar 2024 |
USD |
549.88 |
550.4 |
548.35 |
549.47 |
549.47 |
-0.57 (-0.10%)
|
135,209 |
22 Mar 2024 |
USD |
551.49 |
552.25 |
550.04 |
550.04 |
550.04 |
-2.85 (-0.52%)
|
58,625 |
21 Mar 2024 |
USD |
552.47 |
554.63 |
551.0672 |
552.89 |
552.89 |
+8.44 (+1.55%)
|
82,034 |
20 Mar 2024 |
USD |
544.37 |
546.2544 |
543.76 |
544.45 |
544.45 |
+1.44 (+0.27%)
|
64,796 |
19 Mar 2024 |
USD |
541.19 |
543.7028 |
538.69 |
543.01 |
543.01 |
+0.38 (+0.07%)
|
406,076 |
18 Mar 2024 |
USD |
539.52 |
580.54 |
539.29 |
542.63 |
542.63 |
+5.09 (+0.95%)
|
174,514 |
15 Mar 2024 |
USD |
541.61 |
650.2 |
537.22 |
537.54 |
537.54 |
-4.3 (-0.79%)
|
367,841 |
14 Mar 2024 |
USD |
544.56 |
586.76 |
540.3 |
541.84 |
541.84 |
-1.46 (-0.27%)
|
758,759 |
13 Mar 2024 |
USD |
544.44 |
544.73 |
542.86 |
543.3 |
543.3 |
+1.24 (+0.23%)
|
319,634 |
12 Mar 2024 |
USD |
540.33 |
543.8246 |
537.35 |
542.06 |
542.06 |
+4.47 (+0.83%)
|
39,344 |
11 Mar 2024 |
USD |
538.26 |
538.44 |
535.2 |
537.59 |
537.59 |
-4.2 (-0.78%)
|
55,521 |
8 Mar 2024 |
USD |
542.55 |
584.27 |
539.294 |
541.79 |
541.79 |
+0.8 (+0.15%)
|
107,987 |
7 Mar 2024 |
USD |
534.84 |
580.51 |
534.31 |
540.99 |
540.99 |
+3.48 (+0.65%)
|
82,724 |
6 Mar 2024 |
USD |
534.59 |
538.2 |
534.5 |
537.51 |
537.51 |
+2.75 (+0.51%)
|
61,841 |
5 Mar 2024 |
USD |
538.19 |
582.4 |
534.21 |
534.76 |
534.76 |
-4.5 (-0.83%)
|
58,362 |
4 Mar 2024 |
USD |
539.6 |
580.28 |
538.55 |
539.26 |
539.26 |
+1.96 (+0.36%)
|
81,313 |
1 Mar 2024 |
USD |
536.41 |
576.06 |
533.96 |
537.3 |
537.3 |
+3.91 (+0.73%)
|
87,370 |
29 Feb 2024 |
USD |
532.36 |
535.55 |
530.96 |
533.39 |
533.39 |
+0.44 (+0.08%)
|
144,882 |
28 Feb 2024 |
USD |
533.34 |
533.56 |
530.96 |
532.95 |
532.95 |
+0.44 (+0.08%)
|
40,355 |
27 Feb 2024 |
USD |
532.74 |
576.68 |
531.948 |
532.51 |
532.51 |
-1.45 (-0.27%)
|
72,615 |
26 Feb 2024 |
USD |
533.94 |
577.64 |
533.4097 |
533.96 |
533.96 |
-0.89 (-0.17%)
|
83,163 |
23 Feb 2024 |
USD |
534.42 |
536.95 |
533.72 |
534.85 |
534.85 |
+2.44 (+0.46%)
|
90,723 |
22 Feb 2024 |
USD |
528.61 |
532.41 |
528.46 |
532.41 |
532.41 |
+10.57 (+2.03%)
|
193,718 |
21 Feb 2024 |
USD |
522.42 |
563.92 |
520.9 |
521.84 |
521.84 |
-0.31 (-0.06%)
|
409,635 |
20 Feb 2024 |
USD |
524.7 |
524.97 |
521.0973 |
522.15 |
522.15 |
-4 (-0.76%)
|
73,347 |
19 Feb 2024 |
USD |
525.91 |
526.64 |
525.59 |
526.15 |
526.15 |
-2.08 (-0.39%)
|
112,792 |
16 Feb 2024 |
USD |
528.62 |
529.79 |
525.07 |
528.23 |
528.23 |
+2.57 (+0.49%)
|
49,700 |
15 Feb 2024 |
USD |
526.22 |
527.4336 |
525.04 |
525.66 |
525.66 |
+3.32 (+0.64%)
|
114,051 |