iShares Core S&P 500 UCITS ETF USD Dist - IUSA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.6	58.6	58.6	58.72	58.45	77,464
December 03, 2025	58.62	58.54	58.54	58.63	58.21	33,724
December 02, 2025	58.45	58.59	58.59	58.86	58.43	57,961
December 01, 2025	58.44	58.58	58.58	58.6	58.17	60,470
November 28, 2025	58.71	58.8	58.8	58.95	58.71	30,983
November 27, 2025	58.61	58.6	58.6	58.72	58.57	29,199
November 26, 2025	58.49	58.64	58.64	58.65	58.34	44,568
November 25, 2025	58	57.94	57.94	58.01	57.45	32,224
November 24, 2025	57.42	57.9	57.9	57.93	57.11	55,070
November 21, 2025	56.61	57.06	57.06	57.06	56.37	48,872
November 20, 2025	58.23	57.75	57.75	58.6	57.75	40,388
November 19, 2025	56.98	57.27	57.27	57.66	56.96	50,448
November 18, 2025	57.07	57.1	57.1	57.33	56.6	121,245
November 17, 2025	58.14	57.79	57.79	58.23	57.53	82,357
November 14, 2025	57.6	57.96	57.96	57.99	56.97	117,055
November 13, 2025	58.86	57.99	57.99	58.91	57.97	32,607
November 12, 2025	59.08	58.84	58.84	59.21	58.7	38,425
November 11, 2025	58.81	58.57	58.57	58.83	58.48	60,468
November 10, 2025	58.36	58.41	58.41	58.72	58.3	126,463
November 07, 2025	58.26	57.2	57.2	58.27	57.15	61,498
November 06, 2025	58.67	58.04	58.04	58.9	58.04	214,047
November 05, 2025	58.6	59.07	59.07	59.07	58.52	78,264
November 04, 2025	58.65	58.96	58.96	59.15	58.52	99,397
November 03, 2025	59.14	59.18	59.18	59.55	59.03	90,435
October 31, 2025	59.23	59.09	59.09	59.37	58.99	25,158
October 30, 2025	59.13	59.1	59.1	59.23	58.9	76,130
October 29, 2025	59.22	58.99	58.99	59.24	58.93	28,949
October 28, 2025	58.72	58.82	58.82	59.06	58.68	61,764
October 27, 2025	58.7	58.69	58.69	58.74	58.55	89,804
October 24, 2025	57.98	58.27	58.27	58.28	57.88	43,234
October 23, 2025	57.68	57.69	57.69	57.75	57.43	124,804
October 22, 2025	57.86	57.47	57.47	58	57.46	80,449
October 21, 2025	57.6	57.83	57.83	57.91	57.6	32,314
October 20, 2025	57.18	57.51	57.51	57.55	57.05	44,709
October 17, 2025	55.82	56.44	56.44	56.89	55.6	95,587
October 16, 2025	57.18	57.06	57.06	57.34	56.97	20,866
October 15, 2025	57.13	57.24	57.24	57.59	57.05	50,815
October 14, 2025	56.83	56.95	56.95	56.96	56.41	31,390
October 13, 2025	56.95	57.25	57.25	57.25	56.86	80,647
October 10, 2025	58	56.83	56.83	58.22	56.83	110,070
October 09, 2025	57.93	57.97	57.97	58.04	57.85	30,095
October 08, 2025	57.6	57.86	57.86	57.87	57.48	39,158
October 07, 2025	57.38	57.27	57.27	57.67	57.27	38,094
October 06, 2025	57.34	57.33	57.33	57.6	57.17	122,285
October 03, 2025	57.22	57.19	57.19	57.24	57	33,170
October 02, 2025	56.96	57.03	57.03	57.12	56.91	59,190
October 01, 2025	56.13	56.81	56.81	56.81	56.08	96,395
September 30, 2025	56.43	56.42	56.42	56.53	56.3	60,991
September 29, 2025	56.62	56.5	56.5	56.77	56.47	41,206
September 26, 2025	56.38	56.37	56.37	56.63	56.26	29,856
September 25, 2025	56.24	56.38	56.38	56.4	56	69,557
September 24, 2025	56.3	56.37	56.37	56.58	56.24	67,357
September 23, 2025	56.52	56.47	56.47	56.55	56.42	61,262
September 22, 2025	56.39	56.42	56.42	56.48	56.11	59,094
September 19, 2025	56.08	56.24	56.24	56.41	56.02	101,899
September 18, 2025	55.94	56.16	56.16	56.25	55.81	86,618
September 17, 2025	55.52	55.46	55.46	55.59	55.41	105,588
September 16, 2025	55.9	55.52	55.52	56	55.48	66,428
September 15, 2025	55.97	55.95	55.95	56.04	55.8	96,368
September 12, 2025	55.8	55.93	55.93	56	55.78	40,813

iShares Core S&P 500 UCITS ETF USD Dist (IUSA.DE) XETRA