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

55.24

+0.29(+0.53%)

Updated at September 08 11:40AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	55.71	54.95	54.95	55.71	54.75	44,423
September 04, 2025	55.24	55.43	55.43	55.5	55.23	70,470
September 03, 2025	55.11	54.98	54.98	55.24	54.95	31,476
September 02, 2025	55.04	54.5	54.5	55.17	54.5	35,862
September 01, 2025	54.97	55.15	55.15	55.15	54.94	72,166
August 29, 2025	55.54	55.01	55.01	55.55	54.96	40,495
August 28, 2025	55.54	55.4	55.4	55.66	55.25	40,194
August 27, 2025	55.53	55.62	55.62	55.75	55.5	65,133
August 26, 2025	55.16	55.09	55.09	55.21	54.99	27,671
August 25, 2025	54.98	55.15	55.15	55.17	54.94	59,727
August 22, 2025	54.73	55.11	55.11	55.17	54.72	47,579
August 21, 2025	54.86	54.83	54.83	54.86	54.51	25,273
August 20, 2025	54.83	54.56	54.56	54.86	54.21	59,145
August 19, 2025	55	54.94	54.94	55.15	54.84	25,305
August 18, 2025	54.95	55.02	55.02	55.11	54.86	36,983
August 15, 2025	55.38	54.93	54.93	55.38	54.89	47,980
August 14, 2025	55.07	55.21	55.21	55.3	54.93	23,903
August 13, 2025	54.96	54.86	54.86	55.17	54.85	43,946
August 12, 2025	54.77	54.82	54.82	54.96	54.6	57,933
August 11, 2025	54.72	54.86	54.86	54.93	54.62	32,422
August 08, 2025	54.32	54.44	54.44	54.61	54.31	116,937
August 07, 2025	54.28	54.25	54.25	54.68	54.25	69,917
August 06, 2025	54.42	54.28	54.28	54.51	53.98	22,228
August 05, 2025	54.74	54.15	54.15	54.97	54.15	33,709
August 04, 2025	53.89	54.36	54.36	54.38	53.89	48,762
August 01, 2025	55.09	53.78	53.78	55.1	53.49	133,648
July 31, 2025	55.87	55.63	55.63	56.09	55.49	57,751
July 30, 2025	54.99	55.35	55.35	55.44	54.92	34,462
July 29, 2025	55.2	55.05	55.05	55.35	55.03	51,014
July 28, 2025	54.56	54.8	54.8	54.8	54.52	93,279
July 25, 2025	54.02	54.15	54.15	54.23	53.97	54,916
July 24, 2025	53.87	53.92	53.92	54.05	53.8	30,602
July 23, 2025	53.69	53.77	53.77	53.85	53.65	56,892
July 22, 2025	53.73	53.46	53.46	53.81	53.43	80,468
July 21, 2025	53.97	53.89	53.89	54.06	53.82	33,350
July 18, 2025	54.1	53.84	53.84	54.11	53.78	26,741
July 17, 2025	53.88	54.04	54.04	54.04	53.78	34,669
July 16, 2025	53.34	52.89	52.89	53.83	52.89	49,661
July 15, 2025	53.64	53.79	53.79	53.81	53.55	76,465
July 14, 2025	53.14	53.34	53.34	53.35	53.04	75,779
July 11, 2025	53.39	53.27	53.27	53.41	53.09	26,337
July 10, 2025	53.01	53.55	53.55	53.55	53	34,311
July 09, 2025	52.89	53.12	53.12	53.34	52.85	55,941
July 08, 2025	52.86	52.96	52.96	53.1	52.82	41,378
July 07, 2025	52.96	52.97	52.97	53.24	52.92	50,940
July 04, 2025	52.89	52.75	52.75	52.9	52.69	39,142
July 03, 2025	52.61	53.14	53.14	53.19	52.56	57,217
July 02, 2025	52.6	52.53	52.53	52.65	52.33	36,363
July 01, 2025	52.44	52.39	52.39	52.44	52.08	80,161
June 30, 2025	52.58	52.45	52.45	52.69	52.37	32,334
June 27, 2025	52.32	52.53	52.53	52.54	52.16	42,695
June 26, 2025	52.02	52.15	52.15	52.19	51.87	55,434
June 25, 2025	52.28	52.18	52.18	52.43	52.17	46,887
June 24, 2025	52.19	52.09	52.09	52.23	51.96	91,050
June 23, 2025	51.58	51.61	51.61	51.95	51.52	73,001
June 20, 2025	51.58	51.68	51.68	52.03	51.48	53,864
June 19, 2025	51.79	51.44	51.44	51.8	51.33	30,592
June 18, 2025	51.79	51.89	51.89	52.07	51.76	48,047
June 17, 2025	51.72	51.91	51.91	52	51.57	58,245
June 16, 2025	51.65	51.9	51.9	51.96	51.55	89,720