iShares S&P SmallCap 600 UCITS ETF USD (Dist)

ISP6
🏛️ germany →
83.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 72.47 72.47 71.97 71.97 0.0M
2022-12-29 71.58 72.46 71.46 72.46 0.0M
2022-12-28 73.00 73.00 71.99 71.99 0.0M
2022-12-27 73.20 73.37 72.34 72.65 0.0M
2022-12-23 72.58 72.81 72.25 72.41 0.0M
2022-12-22 73.31 73.31 71.90 72.12 0.0M
2022-12-21 72.40 73.66 72.32 73.65 0.0M
2022-12-20 71.65 72.33 71.34 72.14 0.0M
2022-12-19 72.57 72.74 72.26 72.31 0.0M
2022-12-16 72.91 72.91 71.96 72.42 0.0M
2022-12-15 74.47 74.53 72.83 72.94 0.0M
2022-12-14 75.65 75.87 75.09 75.83 0.0M
2022-12-13 75.90 77.59 75.67 75.96 0.0M
2022-12-12 75.16 75.70 74.60 75.56 0.0M
2022-12-09 75.84 75.98 75.31 75.56 0.0M
2022-12-08 75.61 76.44 75.56 75.93 0.0M
2022-12-07 76.46 76.46 75.53 76.20 0.0M
2022-12-06 77.04 77.09 76.07 76.23 0.0M
2022-12-05 78.59 78.59 76.99 76.99 0.0M
2022-12-02 78.47 78.90 77.81 78.61 0.0M
2022-12-01 79.77 79.79 78.53 78.86 0.0M
2022-11-30 78.34 78.34 77.00 78.07 0.0M
2022-11-29 78.18 78.24 77.67 77.95 0.0M
2022-11-28 78.48 78.74 77.66 78.18 0.0M
2022-11-25 78.80 79.26 78.80 79.14 0.0M
2022-11-24 78.95 79.08 78.78 78.98 0.0M
2022-11-23 79.26 79.48 78.83 79.00 0.0M
2022-11-22 78.77 79.25 78.68 78.96 0.0M
2022-11-21 78.88 79.03 78.49 78.55 0.0M
2022-11-18 77.53 78.90 77.53 78.45 0.0M
2022-11-17 78.19 78.19 76.94 77.15 0.0M
2022-11-16 79.40 79.40 77.77 77.98 0.0M
2022-11-15 78.63 79.80 78.20 79.80 0.0M
2022-11-14 79.14 79.43 78.78 78.94 0.0M
2022-11-11 80.33 80.33 79.28 79.28 0.0M
2022-11-10 77.21 80.24 77.21 80.08 0.0M
2022-11-09 78.32 78.32 77.59 77.67 0.0M
2022-11-08 78.55 79.07 78.55 79.07 0.0M
2022-11-07 78.35 78.79 78.04 78.31 0.0M
2022-11-04 78.92 79.16 77.39 77.54 0.0M
2022-11-03 78.92 79.13 77.80 78.87 0.0M
2022-11-02 80.94 80.94 79.63 79.63 0.0M
2022-11-01 80.80 81.08 80.46 81.08 0.0M
2022-10-31 80.10 80.81 79.81 80.46 0.0M
2022-10-28 77.70 79.12 77.70 79.12 0.0M
2022-10-27 77.65 78.88 77.49 78.88 0.0M
2022-10-26 77.60 78.29 77.39 78.20 0.0M
2022-10-25 76.68 77.65 76.32 77.65 0.0M
2022-10-24 76.31 76.75 75.85 76.18 0.0M
2022-10-21 75.19 75.84 74.68 75.40 0.0M
2022-10-20 75.98 76.39 75.68 76.03 0.0M
2022-10-19 76.80 77.04 76.04 76.04 0.0M
2022-10-18 76.74 77.56 76.28 76.28 0.0M
2022-10-17 75.48 76.30 75.19 75.93 0.0M
2022-10-14 76.67 77.18 75.23 75.36 0.0M
2022-10-13 74.56 75.50 73.13 75.12 0.0M
2022-10-12 75.38 75.76 74.50 74.54 0.0M
2022-10-11 74.31 75.16 74.22 75.16 0.0M
2022-10-10 74.60 75.46 74.58 75.21 0.0M
2022-10-07 76.17 76.37 74.61 74.61 0.0M
2022-10-06 75.85 76.63 75.30 76.20 0.0M
2022-10-05 75.19 75.52 74.97 75.31 0.0M
2022-10-04 74.57 75.64 74.45 75.54 0.0M
2022-10-03 72.72 74.09 72.42 73.93 0.0M
2022-09-30 72.92 74.11 72.76 73.87 0.0M
2022-09-29 74.85 74.85 72.44 72.55 0.0M
2022-09-28 73.90 75.00 73.28 74.87 0.0M
2022-09-27 74.27 74.87 74.20 74.20 0.0M
2022-09-26 73.93 75.20 73.70 74.54 0.0M
2022-09-23 74.78 74.86 73.58 73.86 0.0M
2022-09-22 75.74 76.50 74.82 75.09 0.0M
2022-09-21 76.57 77.64 76.50 77.61 0.0M
2022-09-20 77.01 77.01 75.69 75.89 0.0M
2022-09-19 75.74 76.64 75.38 76.16 0.0M
2022-09-16 76.25 76.39 75.32 75.41 0.0M
2022-09-15 77.74 77.88 76.72 77.02 0.0M
2022-09-14 77.64 77.77 76.91 77.16 0.0M
2022-09-13 79.52 79.57 77.78 77.98 0.0M
2022-09-12 78.26 79.35 78.18 79.16 0.0M
2022-09-09 77.66 78.86 77.50 78.63 0.1M
2022-09-08 77.55 78.12 76.60 78.12 0.0M
2022-09-07 76.84 77.05 76.66 76.86 0.0M
2022-09-06 78.09 78.42 76.85 77.12 0.0M
2022-09-05 78.39 78.39 77.90 78.22 0.0M
2022-09-02 78.14 78.49 77.67 78.41 0.0M
2022-09-01 78.28 78.28 77.58 77.94 0.0M
2022-08-31 79.55 79.86 78.55 78.67 0.0M
2022-08-30 80.90 81.06 79.43 79.53 0.0M
2022-08-29 81.30 81.37 80.64 81.02 0.0M
2022-08-26 83.91 84.34 82.33 82.33 0.0M
2022-08-25 83.85 84.10 83.00 83.90 0.0M
2022-08-24 82.56 83.14 82.26 82.99 0.0M
2022-08-23 83.09 83.30 82.74 82.83 0.0M
2022-08-22 83.88 83.88 83.00 83.50 0.0M
2022-08-19 84.57 84.57 83.83 83.83 0.0M
2022-08-18 83.69 84.49 83.52 84.49 0.0M
2022-08-17 84.82 84.88 83.47 83.47 0.0M
2022-08-16 84.65 84.80 84.02 84.49 0.0M
2022-08-15 83.36 83.50 82.89 83.50 0.0M
2022-08-12 81.60 82.93 81.60 82.93 0.0M
2022-08-11 81.17 82.00 80.98 81.50 0.0M
2022-08-10 79.89 80.76 79.70 80.56 0.0M
2022-08-09 81.43 81.43 80.00 80.04 0.0M
2022-08-08 81.23 81.76 80.73 81.40 0.0M
2022-08-05 80.35 80.86 79.80 80.39 0.0M
2022-08-04 81.19 81.39 80.17 80.17 0.0M
2022-08-03 80.78 81.02 80.60 81.02 0.0M
2022-08-02 80.37 80.63 80.02 80.55 0.0M
2022-08-01 80.52 80.52 79.34 80.01 0.0M
2022-07-29 79.75 80.79 79.75 80.15 0.0M
2022-07-28 79.02 79.83 78.86 79.58 0.0M
2022-07-27 77.92 78.72 77.80 78.51 0.0M
2022-07-26 77.46 78.09 77.38 77.83 0.0M
2022-07-25 77.13 77.67 76.68 77.58 0.0M
2022-07-22 77.50 78.14 76.97 77.42 0.0M
2022-07-21 77.51 77.61 76.74 77.10 0.0M
2022-07-20 76.25 77.23 76.19 77.17 0.0M
2022-07-19 74.47 75.91 73.81 75.91 0.0M
2022-07-18 75.16 75.50 74.99 75.38 0.0M
2022-07-15 73.76 74.51 73.57 74.49 0.0M
2022-07-14 74.11 74.11 72.84 72.84 0.0M
2022-07-13 74.97 75.12 73.79 73.94 0.0M
2022-07-12 74.82 75.50 74.34 75.27 0.0M
2022-07-11 74.96 75.47 74.64 74.91 0.0M
2022-07-08 74.88 75.64 74.64 75.20 0.0M
2022-07-07 74.11 75.29 73.76 75.29 0.0M
2022-07-06 73.68 74.50 73.07 73.33 0.0M
2022-07-05 72.84 73.37 71.98 72.60 0.0M
2022-07-04 72.47 72.56 72.31 72.56 0.0M
2022-07-01 71.19 72.76 71.19 72.07 0.0M
2022-06-30 71.51 71.76 71.03 71.76 0.0M
2022-06-29 72.33 72.59 71.58 71.86 0.0M
2022-06-28 73.68 74.44 73.34 73.35 0.0M
2022-06-27 72.32 73.29 72.32 73.27 0.0M
2022-06-24 71.02 72.68 71.02 72.59 0.0M
2022-06-23 69.80 70.77 69.75 70.24 0.0M
2022-06-22 69.56 70.14 69.23 69.97 0.0M
2022-06-21 70.28 70.71 69.76 70.57 0.0M
2022-06-20 69.60 70.05 69.55 70.05 0.0M
2022-06-17 69.64 70.19 69.24 69.76 0.0M
2022-06-16 72.77 72.77 69.35 69.55 0.0M
2022-06-15 72.66 73.44 72.26 73.25 0.0M
2022-06-14 73.38 73.55 72.46 72.53 0.0M
2022-06-13 74.49 74.49 72.70 73.09 0.0M
2022-06-10 76.72 76.96 75.25 75.25 0.0M
2022-06-09 77.38 77.79 76.82 77.10 0.0M
2022-06-08 78.50 78.67 77.69 78.11 0.0M
2022-06-07 77.69 78.36 77.50 77.98 0.0M
2022-06-06 78.15 78.15 77.50 77.85 0.0M
2022-06-03 77.62 77.72 77.00 77.05 0.0M
2022-06-02 76.86 77.31 76.71 77.24 0.0M
2022-06-01 77.04 77.10 76.30 76.30 0.0M
2022-05-31 77.13 77.52 76.41 76.41 0.0M
2022-05-30 78.04 78.12 77.43 77.47 0.0M
2022-05-27 75.85 77.26 75.63 77.26 0.0M
2022-05-26 74.49 75.73 74.49 75.67 0.0M
2022-05-25 73.32 74.38 72.90 73.99 0.0M
2022-05-24 72.95 73.30 71.42 71.44 0.0M
2022-05-23 74.15 74.60 73.19 74.22 0.0M
2022-05-20 74.67 75.02 73.00 73.26 0.0M
2022-05-19 75.02 75.02 73.80 74.19 0.0M
2022-05-18 76.92 76.98 75.65 75.65 0.0M
2022-05-17 76.11 76.72 75.85 76.50 0.0M
2022-05-16 75.64 76.21 75.36 75.69 0.0M
2022-05-13 74.82 76.11 74.82 75.97 0.0M
2022-05-12 72.60 74.44 72.44 74.10 0.0M
2022-05-11 73.80 74.78 73.63 74.59 0.0M
2022-05-10 75.02 75.13 73.17 73.17 0.0M
2022-05-09 76.41 76.41 74.40 74.59 0.0M
2022-05-06 77.42 77.66 75.47 76.14 0.0M
2022-05-05 79.24 79.35 77.21 77.21 0.0M
2022-05-04 78.29 78.46 77.32 77.32 0.0M
2022-05-03 77.59 77.94 76.95 77.94 0.0M
2022-05-02 77.16 77.70 76.87 77.20 0.0M
2022-04-29 78.54 79.10 78.00 78.45 0.0M
2022-04-28 77.51 78.48 76.85 77.13 0.0M
2022-04-27 77.29 77.83 76.70 77.53 0.0M
2022-04-26 78.22 78.66 77.42 77.53 0.0M
2022-04-25 77.61 77.84 76.77 77.22 0.0M
2022-04-22 79.51 79.65 78.70 78.70 0.0M
2022-04-21 80.66 80.94 80.50 80.50 0.0M
2022-04-20 80.29 81.00 80.22 80.98 0.0M
2022-04-19 79.30 80.43 78.68 80.43 0.0M
2022-04-14 78.89 80.13 78.78 79.71 0.0M
2022-04-13 78.70 79.06 78.35 79.06 0.0M
2022-04-12 77.43 79.17 77.28 79.03 0.0M
2022-04-11 78.00 78.39 77.17 77.95 0.0M
2022-04-08 78.67 78.76 78.12 78.61 0.0M
2022-04-07 78.18 78.57 77.45 77.59 0.0M
2022-04-06 79.37 79.49 78.11 78.28 0.0M
2022-04-05 80.39 80.67 79.66 79.89 0.0M
2022-04-04 80.27 80.66 79.87 80.16 0.0M
2022-04-01 79.46 80.26 79.36 79.87 0.0M
2022-03-31 79.88 80.18 79.68 79.74 0.0M
2022-03-30 81.21 81.21 80.31 80.31 0.0M
2022-03-29 80.25 81.03 79.86 80.76 0.0M
2022-03-28 80.56 80.86 79.82 79.82 0.0M
2022-03-25 79.89 80.42 79.74 80.37 0.0M
2022-03-24 79.96 80.01 79.34 79.67 0.0M
2022-03-23 80.53 80.71 79.95 79.95 0.0M
2022-03-22 80.71 80.89 80.32 80.32 0.0M
2022-03-21 80.55 81.17 80.24 80.33 0.0M
2022-03-18 79.96 80.24 79.46 79.86 0.0M
2022-03-17 79.58 79.58 78.72 79.34 0.0M
2022-03-16 78.39 79.21 78.25 79.08 0.0M
2022-03-15 76.32 77.67 75.95 77.62 0.0M
2022-03-14 78.91 78.91 77.19 77.19 0.0M
2022-03-11 78.47 79.66 78.47 78.60 0.0M
2022-03-10 78.07 78.13 76.72 77.39 0.0M
2022-03-09 78.31 78.47 77.68 78.23 0.0M
2022-03-08 77.22 78.30 77.13 77.74 0.0M
2022-03-07 77.87 79.51 77.40 79.00 0.0M
2022-03-04 79.02 79.49 78.36 78.36 0.0M
2022-03-03 79.39 80.14 78.68 78.90 0.0M
2022-03-02 77.06 79.11 77.06 78.97 0.0M
2022-03-01 78.55 78.61 77.28 77.45 0.0M
2022-02-28 76.84 78.05 76.15 78.05 0.0M
2022-02-25 75.39 76.71 75.25 76.71 0.0M
2022-02-24 72.83 74.84 72.83 74.35 0.0M
2022-02-23 75.62 75.91 74.88 74.95 0.0M
2022-02-22 74.75 76.21 74.75 75.81 0.0M
2022-02-21 76.28 76.38 75.25 75.25 0.0M
2022-02-18 76.74 76.94 75.68 76.15 0.0M
2022-02-17 77.50 77.50 76.33 76.65 0.0M
2022-02-16 77.33 77.67 76.95 77.41 0.0M
2022-02-15 76.30 77.43 76.30 77.21 0.0M
2022-02-14 76.20 76.91 75.38 76.65 0.0M
2022-02-11 75.57 77.07 75.41 76.57 0.0M
2022-02-10 76.71 77.03 75.65 76.62 0.0M
2022-02-09 76.51 76.93 76.28 76.60 0.0M
2022-02-08 74.72 75.76 74.53 75.65 0.0M
2022-02-07 74.30 74.89 73.94 74.56 0.0M
2022-02-04 75.05 75.05 73.47 73.72 0.0M
2022-02-03 76.09 76.38 75.14 75.22 0.0M
2022-02-02 77.11 77.29 76.01 76.01 0.0M
2022-02-01 76.44 77.18 75.65 77.05 0.1M
2022-01-31 75.28 76.02 74.81 75.68 0.0M
2022-01-28 75.04 75.04 73.40 74.07 0.0M
2022-01-27 75.05 77.30 75.05 76.17 0.0M
2022-01-26 76.56 77.84 76.48 77.11 0.0M
2022-01-25 76.12 77.00 75.00 75.54 0.0M
2022-01-24 75.98 76.07 73.77 74.59 0.0M
2022-01-21 76.56 77.18 75.20 76.95 0.1M
2022-01-20 78.15 78.91 77.62 78.83 0.0M
2022-01-19 78.51 79.64 78.15 78.16 0.0M
2022-01-18 80.57 80.57 79.67 79.67 0.0M
2022-01-17 80.65 81.11 80.27 81.06 0.0M
2022-01-14 79.83 80.30 79.29 79.98 0.0M
2022-01-13 79.81 80.92 79.81 80.92 0.0M
2022-01-12 81.58 81.85 80.33 80.68 0.0M
2022-01-11 81.06 81.55 80.30 80.96 0.0M
2022-01-10 81.72 81.79 80.09 80.62 0.0M
2022-01-07 82.40 82.83 81.48 81.93 0.1M
2022-01-06 81.97 82.85 81.67 82.68 0.0M
2022-01-05 84.00 84.46 83.81 84.08 0.0M
2022-01-04 84.09 84.69 83.86 84.15 0.0M
2022-01-03 82.96 84.54 82.88 83.28 0.0M