iShares S&P 500 UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Apr 2024 |
GBX |
4,069.75 |
4,074.5 |
4,050 |
4,055.875 |
4,055.875 |
+2.375 (+0.06%)
|
90,580 |
| 23 Apr 2024 |
GBX |
4,045.75 |
4,058.75 |
4,028.75 |
4,053.5 |
4,053.5 |
+33.25 (+0.83%)
|
324,212 |
| 22 Apr 2024 |
GBX |
4,013.75 |
4,044.5 |
4,010 |
4,020.25 |
4,020.25 |
+14.75 (+0.37%)
|
114,191 |
| 19 Apr 2024 |
GBX |
3,993 |
4,011 |
3,989 |
4,005.5 |
4,005.5 |
-28 (-0.69%)
|
117,122 |
| 18 Apr 2024 |
GBX |
4,027.5 |
4,042.75 |
4,011 |
4,033.5 |
4,033.5 |
+10 (+0.25%)
|
96,836 |
| 17 Apr 2024 |
GBX |
4,041.25 |
4,057.188 |
4,023.5 |
4,023.5 |
4,023.5 |
-27.5 (-0.68%)
|
128,962 |
| 16 Apr 2024 |
GBX |
4,045.25 |
4,057.75 |
4,034.9 |
4,051 |
4,051 |
-54.5 (-1.33%)
|
140,309 |
| 15 Apr 2024 |
GBX |
4,110.25 |
4,128.95 |
4,097.75 |
4,105.5 |
4,105.5 |
-15.5 (-0.38%)
|
91,798 |
| 12 Apr 2024 |
GBX |
4,137.5 |
4,142.25 |
4,116.75 |
4,121 |
4,121 |
+20.875 (+0.51%)
|
156,001 |
| 11 Apr 2024 |
GBX |
4,098.5 |
4,100.5 |
4,075.95 |
4,100.125 |
4,100.125 |
+9.125 (+0.22%)
|
94,923 |
| 10 Apr 2024 |
GBX |
4,095.75 |
4,098 |
4,058.338 |
4,091 |
4,091 |
+23.5 (+0.58%)
|
115,599 |
| 9 Apr 2024 |
GBX |
4,097.75 |
4,109.25 |
4,053.25 |
4,067.5 |
4,067.5 |
-32.25 (-0.79%)
|
71,869 |
| 8 Apr 2024 |
GBX |
4,096.75 |
4,113.75 |
4,092.3 |
4,099.75 |
4,099.75 |
+2.5 (+0.06%)
|
90,860 |
| 5 Apr 2024 |
GBX |
4,070.25 |
4,103.25 |
4,044 |
4,097.25 |
4,097.25 |
-25.5 (-0.62%)
|
212,612 |
| 4 Apr 2024 |
GBX |
4,112.25 |
4,131.75 |
4,110 |
4,122.75 |
4,122.75 |
+4.5 (+0.11%)
|
240,724 |
| 3 Apr 2024 |
GBX |
4,117.25 |
4,127 |
4,111.8 |
4,118.25 |
4,118.25 |
+4.25 (+0.10%)
|
147,637 |
| 2 Apr 2024 |
GBX |
4,166.75 |
4,166.75 |
4,107.25 |
4,114 |
4,114 |
-20.25 (-0.49%)
|
147,247 |
| 28 Mar 2024 |
GBX |
4,141.5 |
4,149.2 |
4,129.338 |
4,134.25 |
4,134.25 |
+15.75 (+0.38%)
|
112,538 |
| 27 Mar 2024 |
GBX |
4,116.25 |
4,134.5 |
4,110.8 |
4,118.5 |
4,118.5 |
-2.5 (-0.06%)
|
119,682 |
| 26 Mar 2024 |
GBX |
4,114.5 |
4,125.813 |
4,113.647 |
4,121 |
4,121 |
+6.75 (+0.16%)
|
544,786 |
| 25 Mar 2024 |
GBX |
4,130 |
4,133.75 |
4,105.903 |
4,114.25 |
4,114.25 |
-17.75 (-0.43%)
|
114,604 |
| 22 Mar 2024 |
GBX |
4,138.25 |
4,154 |
4,128.25 |
4,132 |
4,132 |
+0.75 (+0.02%)
|
136,641 |
| 21 Mar 2024 |
GBX |
4,091 |
4,133.2 |
4,081.75 |
4,131.25 |
4,131.25 |
+79.5 (+1.96%)
|
290,962 |
| 20 Mar 2024 |
GBX |
4,052 |
4,063.5 |
4,050.5 |
4,051.75 |
4,051.75 |
+11.75 (+0.29%)
|
206,522 |
| 19 Mar 2024 |
GBX |
4,032 |
4,040.95 |
4,018.081 |
4,040 |
4,040 |
+3.75 (+0.09%)
|
174,853 |
| 18 Mar 2024 |
GBX |
4,009.75 |
4,044.2 |
4,005.58 |
4,036.25 |
4,036.25 |
+43 (+1.08%)
|
130,601 |
| 15 Mar 2024 |
GBX |
4,020.75 |
4,031.669 |
3,990.5 |
3,993.25 |
3,993.25 |
-27 (-0.67%)
|
133,085 |
| 14 Mar 2024 |
GBX |
4,026.25 |
4,029.75 |
4,004.75 |
4,020.25 |
4,020.25 |
-8.25 (-0.20%)
|
151,823 |
| 13 Mar 2024 |
GBX |
4,040.75 |
4,042.75 |
4,024.538 |
4,028.5 |
4,028.5 |
+2.5 (+0.06%)
|
105,758 |
| 12 Mar 2024 |
GBX |
4,008.5 |
4,040.7 |
3,999.87 |
4,026 |
4,026 |
+42 (+1.05%)
|
155,157 |
