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
February 20, 2026	58.37	58.31	58.31	58.43	57.93	102,955
February 19, 2026	58.2	58.17	58.17	58.29	57.93	46,765
February 18, 2026	57.84	58.23	58.23	58.24	57.75	51,113
February 17, 2026	57.49	57.59	57.59	57.71	57.2	27,833
February 16, 2026	57.56	57.47	57.47	57.71	57.41	52,100
February 13, 2026	57.41	57.56	57.56	57.67	57.1	140,695
February 12, 2026	58.45	57.7	57.7	58.49	57.6	112,731
February 11, 2026	58.16	58.25	58.25	58.7	57.98	81,366
February 10, 2026	58.26	58.34	58.34	58.47	58.16	40,838
February 09, 2026	58.29	58.34	58.34	58.36	57.8	55,014
February 06, 2026	57.33	58.18	58.18	58.18	57.33	124,756
February 05, 2026	58.16	57.68	57.68	58.28	57.3	55,556
February 04, 2026	58.36	58.24	58.24	58.53	58.11	63,773
February 03, 2026	59	58.5	58.5	59.11	58.47	94,991
February 02, 2026	57.79	58.87	58.87	58.92	57.78	103,327
January 30, 2026	57.64	58.18	58.18	58.3	57.59	52,333
January 29, 2026	58.17	57.63	57.63	58.38	57.37	79,125
January 28, 2026	58.22	58.27	58.27	58.41	58.11	57,867
January 27, 2026	58.53	58.09	58.09	58.55	58.02	49,037
January 26, 2026	58.14	58.28	58.28	58.38	57.87	109,484
January 23, 2026	58.76	58.6	58.6	58.79	58.48	59,482
January 22, 2026	58.81	58.72	58.72	59	58.59	59,348
January 21, 2026	57.99	58.33	58.33	58.5	57.6	76,646
January 20, 2026	58.28	58.3	58.3	58.33	57.81	256,227
January 19, 2026	58.9	58.75	58.75	59.03	58.66	56,544
January 16, 2026	59.8	59.69	59.69	59.8	59.49	41,583
January 15, 2026	59.4	59.82	59.82	59.89	59.39	82,629
January 14, 2026	59.45	59.01	59.01	59.5	58.82	102,265
January 13, 2026	59.55	59.34	59.34	59.71	59.34	90,586
January 12, 2026	59.09	59.59	59.59	59.59	58.89	89,345
January 09, 2026	59.2	59.52	59.52	59.68	59.14	74,700
January 08, 2026	58.95	59.21	59.21	59.21	58.9	50,756
January 07, 2026	59.17	59	59	59.26	59	51,339
January 06, 2026	58.64	59.18	59.18	59.18	58.51	73,570
January 05, 2026	58.51	58.72	58.72	58.87	58.5	57,385
January 02, 2026	58.4	58.2	58.2	58.59	57.93	125,648
December 30, 2025	58.4	58.46	58.46	58.46	58.35	15,076
December 29, 2025	58.5	58.4	58.4	58.55	58.26	165,362
December 23, 2025	58.12	58.29	58.34	58.32	57.99	39,049
December 22, 2025	58.19	58.22	58.22	58.23	58.02	73,324
December 19, 2025	57.72	57.97	57.97	58.03	57.52	24,471
December 18, 2025	57.18	57.62	57.62	57.83	57.16	31,159
December 17, 2025	57.85	57.26	57.26	58	57.14	36,913
December 16, 2025	57.45	57.67	57.67	57.67	57.3	97,556
December 15, 2025	58.07	57.76	57.76	58.18	57.59	59,233
December 12, 2025	58.53	57.85	57.85	58.6	57.71	29,917
December 11, 2025	58.12	58.41	58.41	58.41	57.98	62,789
December 10, 2025	58.65	58.62	58.62	58.75	58.5	21,600
December 09, 2025	58.76	58.83	58.78	58.86	58.59	32,076
December 08, 2025	58.88	58.59	58.59	58.93	58.59	35,403
December 05, 2025	58.79	58.88	58.88	59.04	58.66	68,777
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

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