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
2023-12-29 80.88 80.89 80.52 80.74 0.0M
2023-12-28 80.78 80.98 80.27 80.45 0.0M
2023-12-27 80.78 80.99 80.14 80.42 0.0M
2023-12-22 79.64 80.40 79.46 80.17 0.0M
2023-12-21 79.67 79.75 79.17 79.43 0.0M
2023-12-20 80.19 80.69 79.82 80.56 0.0M
2023-12-19 78.98 79.73 78.82 79.58 0.0M
2023-12-18 79.07 79.28 78.68 78.89 0.0M
2023-12-15 79.43 80.13 79.00 79.43 0.0M
2023-12-14 77.96 79.53 77.76 78.92 0.1M
2023-12-13 75.95 76.01 75.71 75.78 0.0M
2023-12-12 76.23 76.29 75.50 75.58 0.0M
2023-12-11 75.71 76.07 75.52 75.81 0.0M
2023-12-08 75.08 75.96 75.08 75.53 0.0M
2023-12-07 74.37 74.82 74.09 74.65 0.0M
2023-12-06 74.71 75.78 74.47 75.09 0.0M
2023-12-05 75.03 75.30 74.27 74.93 0.0M
2023-12-04 73.85 74.82 73.75 74.61 0.1M
2023-12-01 71.81 73.24 71.69 73.24 0.0M
2023-11-30 71.22 71.88 71.11 71.73 0.0M
2023-11-29 71.00 72.04 70.99 71.34 0.0M
2023-11-28 71.35 71.40 70.55 71.11 0.0M
2023-11-27 71.29 71.43 71.09 71.42 0.0M
2023-11-24 71.71 71.74 71.30 71.53 0.0M
2023-11-23 71.44 71.58 71.29 71.47 0.0M
2023-11-22 71.23 72.07 71.23 71.78 0.0M
2023-11-21 71.57 71.60 70.88 71.14 0.0M
2023-11-20 71.67 71.67 71.23 71.61 0.0M
2023-11-17 71.55 72.00 71.55 71.66 0.0M
2023-11-16 72.53 72.53 70.91 71.12 0.0M
2023-11-15 72.44 73.30 72.08 72.86 0.0M
2023-11-14 69.38 72.15 69.12 72.15 0.0M
2023-11-13 69.16 69.51 69.11 69.51 0.0M
2023-11-10 69.14 69.20 68.71 68.98 0.0M
2023-11-09 69.67 70.17 69.23 69.43 0.0M
2023-11-08 70.33 70.54 69.67 69.67 0.0M
2023-11-07 70.53 70.86 70.30 70.55 0.0M
2023-11-06 71.20 71.36 70.50 70.50 0.0M
2023-11-03 70.31 71.70 70.09 71.34 0.0M
2023-11-02 68.54 69.55 68.54 69.40 0.0M
2023-11-01 68.14 68.50 67.90 68.34 0.0M
2023-10-31 67.31 68.39 67.31 68.22 0.0M
2023-10-30 67.92 68.06 67.09 67.30 0.0M
2023-10-27 68.51 68.51 67.65 67.65 0.0M
2023-10-26 67.91 68.85 67.70 68.70 0.0M
2023-10-25 68.21 68.49 67.82 68.03 0.0M
2023-10-24 67.88 68.94 67.88 68.54 0.0M
2023-10-23 68.88 68.94 68.15 68.75 0.0M
2023-10-20 69.43 69.85 69.02 69.06 0.0M
2023-10-19 70.87 70.97 70.50 70.59 0.0M
2023-10-18 71.94 72.02 71.28 71.46 0.0M
2023-10-17 71.33 72.31 70.91 72.31 0.0M
2023-10-16 70.71 71.58 70.58 71.44 0.0M
2023-10-13 71.35 71.58 70.88 70.89 0.0M
2023-10-12 72.28 72.60 71.40 71.44 0.0M
2023-10-11 71.99 72.33 71.81 71.81 0.0M
2023-10-10 71.53 72.36 71.45 72.30 0.0M
2023-10-09 70.48 71.25 70.37 71.25 0.0M
2023-10-06 70.53 70.84 70.38 70.60 0.0M
2023-10-05 70.80 71.00 70.38 70.43 0.0M
2023-10-04 70.56 70.92 70.26 70.47 0.0M
2023-10-03 72.24 72.34 71.11 71.21 0.0M
2023-10-02 72.80 72.88 72.27 72.40 0.0M
2023-09-29 73.10 73.35 72.90 72.91 0.0M
2023-09-28 72.70 73.19 72.21 73.19 0.0M
2023-09-27 71.79 72.79 71.78 72.67 0.0M
2023-09-26 72.03 72.17 71.77 71.78 0.0M
2023-09-25 71.89 72.31 71.42 72.31 0.1M
2023-09-22 71.94 72.20 71.82 71.97 0.0M
2023-09-21 72.64 72.65 72.00 72.17 0.0M
2023-09-20 73.32 73.72 73.26 73.48 0.0M
2023-09-19 73.43 73.63 73.31 73.31 0.0M
2023-09-18 74.07 74.13 73.67 73.69 0.0M
2023-09-15 74.93 74.93 73.70 73.71 0.0M
2023-09-14 73.31 74.69 73.25 74.42 0.0M
2023-09-13 73.29 73.60 72.98 73.18 0.0M
2023-09-12 73.48 73.57 73.39 73.57 0.0M
2023-09-11 73.70 73.97 73.46 73.46 0.0M
2023-09-08 74.15 74.15 73.46 73.76 0.0M
2023-09-07 74.17 74.45 73.68 73.74 0.0M
2023-09-06 74.38 75.10 74.18 74.18 0.0M
2023-09-05 75.80 76.21 74.66 74.85 0.0M
2023-09-04 76.32 76.32 75.86 75.97 0.0M
2023-09-01 75.46 76.56 75.25 76.48 0.0M
2023-08-31 74.91 75.65 74.91 75.60 0.0M
2023-08-30 74.79 74.79 74.14 74.76 0.0M
2023-08-29 74.40 74.65 73.97 74.65 0.0M
2023-08-28 73.76 74.71 73.59 74.27 0.0M
2023-08-25 73.96 73.96 73.15 73.49 0.0M
2023-08-24 74.16 74.35 73.61 73.61 0.0M
2023-08-23 73.36 73.74 73.36 73.74 0.0M
2023-08-22 72.95 73.59 72.95 73.23 0.0M
2023-08-21 73.56 73.61 72.81 72.86 0.0M
2023-08-18 73.18 73.43 72.68 73.42 0.0M
2023-08-17 74.03 74.09 73.64 73.64 0.0M
2023-08-16 74.60 74.75 74.24 74.48 0.0M
2023-08-15 75.31 75.31 74.28 74.61 0.0M
2023-08-14 75.40 75.53 74.93 75.08 0.0M
2023-08-11 75.19 75.38 75.00 75.35 0.0M
2023-08-10 75.81 75.89 75.39 75.54 0.0M
2023-08-09 76.27 76.39 75.43 75.43 0.0M
2023-08-08 76.26 76.30 75.40 75.44 0.0M
2023-08-07 76.42 76.50 76.02 76.28 0.0M
2023-08-04 76.56 76.68 75.90 76.15 0.0M
2023-08-03 76.87 76.87 75.91 76.26 0.0M
2023-08-02 76.48 77.03 76.01 76.67 0.0M
2023-08-01 77.52 77.56 76.81 76.89 0.0M
2023-07-31 76.58 77.13 76.40 77.06 0.0M
2023-07-28 76.31 76.88 76.20 76.58 0.0M
2023-07-27 76.26 77.12 75.95 76.64 0.0M
2023-07-26 76.10 76.10 75.61 76.03 0.0M
2023-07-25 75.83 76.42 75.73 76.17 0.0M
2023-07-24 74.93 75.76 74.93 75.56 0.0M
2023-07-21 75.27 75.88 75.21 75.45 0.1M
2023-07-20 75.41 75.65 74.79 75.13 0.0M
2023-07-19 74.92 75.30 74.57 75.16 0.0M
2023-07-18 73.48 74.71 73.40 74.53 0.0M
2023-07-17 72.96 73.68 72.85 73.68 0.0M
2023-07-14 73.64 73.70 72.52 72.82 0.0M
2023-07-13 74.04 74.17 73.37 73.79 0.0M
2023-07-12 74.42 75.32 74.42 74.72 0.0M
2023-07-11 74.02 74.53 73.70 74.13 0.0M
2023-07-10 72.57 73.89 72.57 73.67 0.0M
2023-07-07 72.73 73.56 72.50 73.56 0.0M
2023-07-06 73.81 73.81 72.32 72.48 0.0M
2023-07-05 74.65 74.81 73.92 74.47 0.0M
2023-07-04 74.86 75.03 74.75 74.81 0.0M
2023-07-03 74.50 74.89 74.24 74.67 0.0M
2023-06-30 74.64 75.24 74.40 74.52 0.0M
2023-06-29 73.19 74.43 73.15 74.31 0.0M
2023-06-28 72.51 72.95 72.34 72.95 0.0M
2023-06-27 72.01 72.44 71.33 72.44 0.0M
2023-06-26 71.63 72.27 71.03 71.81 0.0M
2023-06-23 72.05 72.50 71.57 71.91 0.0M
2023-06-22 72.66 72.66 71.92 72.16 0.0M
2023-06-21 73.16 73.47 72.74 72.93 0.0M
2023-06-20 73.45 73.48 73.13 73.32 0.0M
2023-06-19 73.30 73.74 73.30 73.36 0.0M
2023-06-16 73.65 74.33 73.22 73.22 0.0M
2023-06-15 74.10 74.10 73.00 73.43 0.0M
2023-06-14 75.26 75.47 74.50 74.76 0.0M
2023-06-13 74.60 75.31 74.38 75.25 0.0M
2023-06-12 74.71 75.00 74.30 74.57 0.0M
2023-06-09 74.86 75.00 74.50 74.52 0.0M
2023-06-08 75.88 76.20 74.39 74.67 0.0M
2023-06-07 74.29 75.95 74.13 75.95 0.0M
2023-06-06 72.06 74.26 71.96 74.21 0.0M
2023-06-05 73.68 73.79 71.42 72.14 0.0M
2023-06-02 70.70 72.55 70.52 72.49 0.0M
2023-06-01 70.57 70.72 69.82 70.59 0.0M
2023-05-31 70.85 71.29 69.99 69.99 0.0M
2023-05-30 71.66 71.73 70.73 70.81 0.0M
2023-05-29 71.64 71.64 71.36 71.48 0.0M
2023-05-26 70.39 71.14 70.16 70.90 0.0M
2023-05-25 70.53 70.76 69.86 69.86 0.0M
2023-05-24 70.98 71.05 70.28 70.48 0.0M
2023-05-23 71.02 72.20 71.02 72.18 0.0M
2023-05-22 70.47 70.95 70.37 70.90 0.0M
2023-05-19 71.28 71.76 70.26 70.26 0.0M
2023-05-18 70.23 71.02 70.19 71.01 0.0M
2023-05-17 68.60 69.62 68.60 69.61 0.0M
2023-05-16 68.99 69.08 68.53 68.70 0.0M
2023-05-15 68.86 69.22 68.57 69.20 0.0M
2023-05-12 68.58 68.99 68.41 68.49 0.0M
2023-05-11 69.10 69.17 68.04 68.33 0.0M
2023-05-10 68.51 69.27 68.17 68.48 0.1M
2023-05-09 68.54 68.57 68.18 68.52 0.0M
2023-05-08 68.81 69.09 68.30 68.30 0.0M
2023-05-05 67.38 68.96 67.25 68.42 0.0M
2023-05-04 67.85 67.85 66.46 66.81 0.1M
2023-05-03 68.00 68.65 67.86 68.28 0.0M
2023-05-02 69.39 69.57 67.32 67.47 0.0M
2023-04-28 68.57 69.51 68.26 69.29 0.0M
2023-04-27 67.43 68.15 67.43 67.95 0.0M
2023-04-26 68.46 68.46 67.41 68.01 0.0M
2023-04-25 69.57 69.57 68.97 69.18 0.0M
2023-04-24 70.02 70.44 69.79 69.93 0.0M
2023-04-21 70.69 70.70 69.94 70.18 0.0M
2023-04-20 70.73 70.79 70.20 70.46 0.0M
2023-04-19 70.61 70.61 70.17 70.34 0.0M
2023-04-18 71.04 71.49 70.47 70.64 0.0M
2023-04-17 70.82 71.16 70.64 71.00 0.0M
2023-04-14 70.49 71.31 70.41 70.53 0.0M
2023-04-13 70.88 70.88 70.00 70.30 0.0M
2023-04-12 71.31 71.81 70.79 70.79 0.0M
2023-04-11 71.29 71.52 71.05 71.34 0.0M
2023-04-06 70.03 70.43 69.80 69.84 0.0M
2023-04-05 70.45 70.53 69.69 69.86 0.0M
2023-04-04 72.17 72.43 70.13 70.27 0.0M
2023-04-03 72.61 72.67 71.53 71.77 0.0M
2023-03-31 71.02 72.22 70.74 72.13 0.0M
2023-03-30 71.42 71.57 70.89 71.00 0.0M
2023-03-29 71.49 71.60 70.75 70.87 0.0M
2023-03-28 71.40 71.40 70.34 70.77 0.0M
2023-03-27 71.10 71.26 70.68 70.80 0.0M
2023-03-24 69.53 70.05 68.73 69.92 0.0M
2023-03-23 70.22 70.45 69.55 69.79 0.0M
2023-03-22 72.09 72.11 71.52 71.55 0.0M
2023-03-21 71.39 72.57 71.39 72.01 0.0M
2023-03-20 70.50 72.02 69.76 71.27 0.0M
2023-03-17 72.60 72.99 71.01 71.15 0.0M
2023-03-16 72.19 72.69 70.87 72.47 0.1M
2023-03-15 72.31 72.31 71.15 71.40 0.1M
2023-03-14 71.46 73.36 71.13 73.03 0.0M
2023-03-13 73.71 73.71 70.62 71.16 0.0M
2023-03-10 75.09 75.35 73.47 74.50 0.0M
2023-03-09 77.56 77.56 76.69 76.69 0.0M
2023-03-08 77.59 77.72 77.08 77.23 0.0M
2023-03-07 77.43 77.55 77.19 77.31 0.0M
2023-03-06 79.42 79.44 77.96 77.96 0.0M
2023-03-03 78.34 78.95 78.34 78.94 0.0M
2023-03-02 77.56 78.05 77.38 78.05 0.0M
2023-03-01 78.30 78.30 77.30 77.45 0.0M
2023-02-28 78.13 78.79 77.95 78.67 0.0M
2023-02-27 78.90 78.99 78.62 78.62 0.0M
2023-02-24 78.76 78.77 77.70 78.11 0.0M
2023-02-23 78.44 78.85 78.14 78.14 0.0M
2023-02-22 77.72 78.17 77.54 78.15 0.0M
2023-02-21 79.29 79.30 77.93 77.93 0.0M
2023-02-20 79.65 79.65 79.23 79.28 0.0M
2023-02-17 79.39 79.81 79.15 79.30 0.0M
2023-02-16 80.13 80.13 78.98 79.76 0.0M
2023-02-15 78.69 79.68 78.62 79.60 0.0M
2023-02-14 79.14 79.22 78.44 78.46 0.0M
2023-02-13 78.49 78.93 78.28 78.78 0.0M
2023-02-10 78.07 78.50 77.84 78.40 0.0M
2023-02-09 79.73 79.73 78.78 78.78 0.0M
2023-02-08 79.95 80.08 79.24 79.24 0.0M
2023-02-07 79.80 79.96 79.39 79.61 0.0M
2023-02-06 80.39 80.40 79.52 79.97 0.0M
2023-02-03 79.94 80.84 79.61 80.84 0.0M
2023-02-02 77.50 79.75 77.44 79.75 0.0M
2023-02-01 77.15 77.23 76.70 76.87 0.0M
2023-01-31 75.91 76.75 75.33 76.75 0.0M
2023-01-30 75.84 76.13 75.27 75.94 0.0M
2023-01-27 75.76 76.20 75.59 75.99 0.0M
2023-01-26 75.33 75.97 75.15 75.34 0.0M
2023-01-25 75.09 75.09 74.00 74.59 0.0M
2023-01-24 75.53 75.53 74.98 75.31 0.0M
2023-01-23 74.41 75.47 74.26 75.33 0.0M
2023-01-20 74.00 74.39 73.54 74.26 0.0M
2023-01-19 74.65 74.65 73.50 73.60 0.0M
2023-01-18 75.93 76.11 75.28 75.28 0.0M
2023-01-17 75.77 76.05 75.43 75.84 0.0M
2023-01-16 75.90 76.06 75.59 75.90 0.0M
2023-01-13 75.23 75.55 75.02 75.54 0.0M
2023-01-12 74.88 75.14 74.52 74.94 0.0M
2023-01-11 74.53 75.01 74.53 74.84 0.0M
2023-01-10 73.57 74.06 73.31 74.00 0.0M
2023-01-09 74.06 74.43 73.90 74.25 0.0M
2023-01-06 73.54 74.75 73.47 74.41 0.0M
2023-01-05 73.33 73.72 72.68 73.27 0.0M
2023-01-04 73.34 73.86 72.78 73.86 0.0M
2023-01-03 73.43 74.16 72.78 72.88 0.0M
2023-01-02 72.98 73.79 72.89 73.72 0.0M