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

55.20

+0.248(+0.45%)

Updated at September 08 03:07PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202555.7154.9554.9555.7154.7544,423
September 04, 202555.2455.4355.4355.555.2370,470
September 03, 202555.1154.9854.9855.2454.9531,476
September 02, 202555.0454.554.555.1754.535,862
September 01, 202554.9755.1555.1555.1554.9472,166
August 29, 202555.5455.0155.0155.5554.9640,495
August 28, 202555.5455.455.455.6655.2540,194
August 27, 202555.5355.6255.6255.7555.565,133
August 26, 202555.1655.0955.0955.2154.9927,671
August 25, 202554.9855.1555.1555.1754.9459,727
August 22, 202554.7355.1155.1155.1754.7247,579
August 21, 202554.8654.8354.8354.8654.5125,273
August 20, 202554.8354.5654.5654.8654.2159,145
August 19, 20255554.9454.9455.1554.8425,305
August 18, 202554.9555.0255.0255.1154.8636,983
August 15, 202555.3854.9354.9355.3854.8947,980
August 14, 202555.0755.2155.2155.354.9323,903
August 13, 202554.9654.8654.8655.1754.8543,946
August 12, 202554.7754.8254.8254.9654.657,933
August 11, 202554.7254.8654.8654.9354.6232,422
August 08, 202554.3254.4454.4454.6154.31116,937
August 07, 202554.2854.2554.2554.6854.2569,917
August 06, 202554.4254.2854.2854.5153.9822,228
August 05, 202554.7454.1554.1554.9754.1533,709
August 04, 202553.8954.3654.3654.3853.8948,762
August 01, 202555.0953.7853.7855.153.49133,648
July 31, 202555.8755.6355.6356.0955.4957,751
July 30, 202554.9955.3555.3555.4454.9234,462
July 29, 202555.255.0555.0555.3555.0351,014
July 28, 202554.5654.854.854.854.5293,279
July 25, 202554.0254.1554.1554.2353.9754,916
July 24, 202553.8753.9253.9254.0553.830,602
July 23, 202553.6953.7753.7753.8553.6556,892
July 22, 202553.7353.4653.4653.8153.4380,468
July 21, 202553.9753.8953.8954.0653.8233,350
July 18, 202554.153.8453.8454.1153.7826,741
July 17, 202553.8854.0454.0454.0453.7834,669
July 16, 202553.3452.8952.8953.8352.8949,661
July 15, 202553.6453.7953.7953.8153.5576,465
July 14, 202553.1453.3453.3453.3553.0475,779
July 11, 202553.3953.2753.2753.4153.0926,337
July 10, 202553.0153.5553.5553.555334,311
July 09, 202552.8953.1253.1253.3452.8555,941
July 08, 202552.8652.9652.9653.152.8241,378
July 07, 202552.9652.9752.9753.2452.9250,940
July 04, 202552.8952.7552.7552.952.6939,142
July 03, 202552.6153.1453.1453.1952.5657,217
July 02, 202552.652.5352.5352.6552.3336,363
July 01, 202552.4452.3952.3952.4452.0880,161
June 30, 202552.5852.4552.4552.6952.3732,334
June 27, 202552.3252.5352.5352.5452.1642,695
June 26, 202552.0252.1552.1552.1951.8755,434
June 25, 202552.2852.1852.1852.4352.1746,887
June 24, 202552.1952.0952.0952.2351.9691,050
June 23, 202551.5851.6151.6151.9551.5273,001
June 20, 202551.5851.6851.6852.0351.4853,864
June 19, 202551.7951.4451.4451.851.3330,592
June 18, 202551.7951.8951.8952.0751.7648,047
June 17, 202551.7251.9151.915251.5758,245
June 16, 202551.6551.951.951.9651.5589,720