iShares S&P 500 UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2024 |
GBX |
3,905.75 |
3,937.95 |
3,905.649 |
3,933 |
3,933 |
+18.75 (+0.48%)
|
90,191 |
| 6 Feb 2024 |
GBX |
3,927.25 |
3,927.688 |
3,910.3 |
3,914.25 |
3,914.25 |
-8.25 (-0.21%)
|
84,117 |
| 5 Feb 2024 |
GBX |
3,905 |
3,929.399 |
3,903.5 |
3,922.5 |
3,922.5 |
+24.5 (+0.63%)
|
653,066 |
| 2 Feb 2024 |
GBX |
3,853.25 |
3,898 |
3,847.5 |
3,898 |
3,898 |
+84.75 (+2.22%)
|
657,964 |
| 1 Feb 2024 |
GBX |
3,825.5 |
3,838.5 |
3,807.75 |
3,813.25 |
3,813.25 |
-11.75 (-0.31%)
|
474,751 |
| 31 Jan 2024 |
GBX |
3,858.25 |
3,859.145 |
3,817.912 |
3,825 |
3,825 |
-48.5 (-1.25%)
|
93,482 |
| 30 Jan 2024 |
GBX |
3,863 |
3,879.145 |
3,862.145 |
3,873.5 |
3,873.5 |
+29.75 (+0.77%)
|
71,489 |
| 29 Jan 2024 |
GBX |
3,833.25 |
3,850.5 |
3,831.775 |
3,843.75 |
3,843.75 |
+6.25 (+0.16%)
|
155,751 |
| 26 Jan 2024 |
GBX |
3,827.25 |
3,840.75 |
3,804.75 |
3,837.5 |
3,837.5 |
-1 (-0.03%)
|
162,868 |
| 25 Jan 2024 |
GBX |
3,811.75 |
3,838.5 |
3,808.775 |
3,838.5 |
3,838.5 |
+14.75 (+0.39%)
|
155,712 |
| 24 Jan 2024 |
GBX |
3,829 |
3,829 |
3,811 |
3,823.75 |
3,823.75 |
+12.5 (+0.33%)
|
355,204 |
| 23 Jan 2024 |
GBX |
3,795.25 |
3,815.85 |
3,791.621 |
3,811.25 |
3,811.25 |
+9.25 (+0.24%)
|
148,575 |
| 22 Jan 2024 |
GBX |
3,804 |
3,810.75 |
3,796 |
3,802 |
3,802 |
+29 (+0.77%)
|
125,239 |
| 19 Jan 2024 |
GBX |
3,761.75 |
3,777.25 |
3,761.467 |
3,773 |
3,773 |
+33 (+0.88%)
|
70,384 |
| 18 Jan 2024 |
GBX |
3,720.25 |
3,745.25 |
3,719.313 |
3,740 |
3,740 |
+8.25 (+0.22%)
|
109,559 |
| 17 Jan 2024 |
GBX |
3,725.5 |
3,733.25 |
3,715.5 |
3,731.75 |
3,731.75 |
-24.5 (-0.65%)
|
108,847 |
| 16 Jan 2024 |
GBX |
3,742.5 |
3,760.5 |
3,737 |
3,756.25 |
3,756.25 |
+19.25 (+0.52%)
|
228,421 |
| 15 Jan 2024 |
GBX |
3,737.5 |
3,742.5 |
3,733.75 |
3,737 |
3,737 |
+5.75 (+0.15%)
|
71,891 |
| 12 Jan 2024 |
GBX |
3,722.25 |
3,741.2 |
3,721.8 |
3,731.25 |
3,731.25 |
+13.5 (+0.36%)
|
49,077 |
| 11 Jan 2024 |
GBX |
3,742.25 |
3,748 |
3,716 |
3,717.75 |
3,717.75 |
-10 (-0.27%)
|
72,607 |
| 10 Jan 2024 |
GBX |
3,729 |
3,733.95 |
3,719 |
3,727.75 |
3,727.75 |
+6 (+0.16%)
|
83,835 |
| 9 Jan 2024 |
GBX |
3,715.25 |
3,722.25 |
3,703.674 |
3,721.75 |
3,721.75 |
+38.25 (+1.04%)
|
86,156 |
| 8 Jan 2024 |
GBX |
3,676.5 |
3,688 |
3,670.75 |
3,683.5 |
3,683.5 |
+5.75 (+0.16%)
|
174,717 |
| 5 Jan 2024 |
GBX |
3,679 |
3,687.75 |
3,675 |
3,677.75 |
3,677.75 |
-24.5 (-0.66%)
|
154,117 |
| 4 Jan 2024 |
GBX |
3,697 |
3,707 |
3,684.75 |
3,702.25 |
3,702.25 |
-9.25 (-0.25%)
|
58,606 |
| 3 Jan 2024 |
GBX |
3,735 |
3,737.25 |
3,700 |
3,711.5 |
3,711.5 |
-28.5 (-0.76%)
|
111,739 |
| 2 Jan 2024 |
GBX |
3,736.75 |
3,742.12 |
3,727.5 |
3,740 |
3,740 |
0.0 (0.0%)
|
56,933 |
| 29 Dec 2023 |
GBX |
3,743 |
3,765.25 |
3,736.75 |
3,740 |
3,740 |
+2 (+0.05%)
|
43,070 |
| 28 Dec 2023 |
GBX |
3,723.25 |
3,756 |
3,720 |
3,738 |
3,738 |
+20.25 (+0.54%)
|
41,380 |
| 27 Dec 2023 |
GBX |
3,720.5 |
3,748.75 |
3,710.25 |
3,717.75 |
3,717.75 |
+5 (+0.13%)
|
407,924 |
