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 |
| 10 Nov 2023 |
GBX |
3,552 |
3,578.25 |
3,540.75 |
3,573.75 |
3,573.75 |
+13.25 (+0.37%)
|
46,894 |
| 9 Nov 2023 |
GBX |
3,555.5 |
3,571.059 |
3,545.163 |
3,560.5 |
3,560.5 |
+16.25 (+0.46%)
|
57,056 |
| 8 Nov 2023 |
GBX |
3,548.75 |
3,571.25 |
3,531.25 |
3,544.25 |
3,544.25 |
-4.625 (-0.13%)
|
77,928 |
| 7 Nov 2023 |
GBX |
3,521.25 |
3,551.25 |
3,517.25 |
3,548.875 |
3,548.875 |
+39.5 (+1.13%)
|
59,717 |
| 6 Nov 2023 |
GBX |
3,512 |
3,521.5 |
3,355.5 |
3,509.375 |
3,509.375 |
-6.125 (-0.17%)
|
57,981 |
| 3 Nov 2023 |
GBX |
3,522.25 |
3,542.25 |
3,499.75 |
3,515.5 |
3,515.5 |
-0.625 (-0.02%)
|
240,229 |
| 2 Nov 2023 |
GBX |
3,478 |
3,520.75 |
3,463.5 |
3,516.125 |
3,516.125 |
+54.875 (+1.59%)
|
105,912 |
| 1 Nov 2023 |
GBX |
3,430 |
3,478 |
3,412 |
3,461.25 |
3,461.25 |
+37.25 (+1.09%)
|
84,295 |
| 31 Oct 2023 |
GBX |
3,407.5 |
3,432.5 |
3,399.25 |
3,424 |
3,424 |
+22.75 (+0.67%)
|
50,226 |
| 30 Oct 2023 |
GBX |
3,410.25 |
3,417.75 |
3,387.75 |
3,401.25 |
3,401.25 |
+5.75 (+0.17%)
|
120,939 |
| 27 Oct 2023 |
GBX |
3,415 |
3,436 |
3,391.149 |
3,395.5 |
3,395.5 |
-22 (-0.64%)
|
89,678 |
| 26 Oct 2023 |
GBX |
3,429.5 |
3,444 |
3,282.5 |
3,417.5 |
3,417.5 |
-40 (-1.16%)
|
60,224 |
| 25 Oct 2023 |
GBX |
3,464.75 |
3,485.25 |
3,445 |
3,457.5 |
3,457.5 |
-14.5 (-0.42%)
|
71,283 |
| 24 Oct 2023 |
GBX |
3,433.25 |
3,483 |
3,418.75 |
3,472 |
3,472 |
+21 (+0.61%)
|
53,230 |
| 23 Oct 2023 |
GBX |
3,467.25 |
3,478.5 |
3,415.25 |
3,451 |
3,451 |
-16.25 (-0.47%)
|
61,383 |
| 20 Oct 2023 |
GBX |
3,507 |
3,529.5 |
3,467.25 |
3,467.25 |
3,467.25 |
-71.5 (-2.02%)
|
79,523 |
| 19 Oct 2023 |
GBX |
3,535.5 |
3,552.5 |
3,531 |
3,538.75 |
3,538.75 |
-19.75 (-0.56%)
|
40,614 |
| 18 Oct 2023 |
GBX |
3,560.25 |
3,584.75 |
3,547 |
3,558.5 |
3,558.5 |
-13 (-0.36%)
|
62,349 |
| 17 Oct 2023 |
GBX |
3,571.5 |
3,594 |
3,553.5 |
3,571.5 |
3,571.5 |
-2.75 (-0.08%)
|
90,834 |
| 16 Oct 2023 |
GBX |
3,552.5 |
3,581 |
3,540 |
3,574.25 |
3,574.25 |
+18.75 (+0.53%)
|
84,837 |
| 13 Oct 2023 |
GBX |
3,558 |
3,587.25 |
3,543.5 |
3,555.5 |
3,555.5 |
-10.5 (-0.29%)
|
105,923 |
| 12 Oct 2023 |
GBX |
3,550.5 |
3,570.25 |
3,535.75 |
3,566 |
3,566 |
+39.75 (+1.13%)
|
51,613 |
| 11 Oct 2023 |
GBX |
3,534 |
3,548.5 |
3,517.5 |
3,526.25 |
3,526.25 |
-27 (-0.76%)
|
100,830 |
| 10 Oct 2023 |
GBX |
3,533 |
3,557 |
3,520.75 |
3,553.25 |
3,553.25 |
+45.5 (+1.30%)
|
73,561 |
| 9 Oct 2023 |
GBX |
3,493.25 |
3,509 |
3,478 |
3,507.75 |
3,507.75 |
+34.875 (+1.00%)
|
69,535 |
| 6 Oct 2023 |
GBX |
3,477.5 |
3,481.5 |
3,450 |
3,472.875 |
3,472.875 |
+10.375 (+0.30%)
|
85,904 |
| 5 Oct 2023 |
GBX |
3,487.75 |
3,498.25 |
3,461.75 |
3,462.5 |
3,462.5 |
-13.25 (-0.38%)
|
98,455 |
| 4 Oct 2023 |
GBX |
3,472 |
3,487.75 |
3,465 |
3,475.75 |
3,475.75 |
-7.75 (-0.22%)
|
57,527 |
| 3 Oct 2023 |
GBX |
3,530 |
3,542 |
3,483.5 |
3,483.5 |
3,483.5 |
-39 (-1.11%)
|
143,762 |
| 2 Oct 2023 |
GBX |
3,514.75 |
3,527 |
3,498.25 |
3,522.5 |
3,522.5 |
+5.25 (+0.15%)
|
131,642 |
