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
2024-12-30 90.31 90.66 89.93 89.98 0.0M
2024-12-27 91.62 92.03 90.36 90.54 0.0M
2024-12-23 91.14 91.18 90.18 90.44 0.0M
2024-12-20 90.10 91.57 89.26 91.46 0.0M
2024-12-19 91.01 92.00 90.41 91.11 0.1M
2024-12-18 93.99 94.56 93.66 94.27 0.0M
2024-12-17 94.61 94.96 93.62 93.86 0.0M
2024-12-16 94.63 95.28 94.35 95.12 0.1M
2024-12-13 95.66 95.87 94.57 94.65 0.0M
2024-12-12 95.85 96.08 95.34 95.69 0.0M
2024-12-11 95.56 96.32 95.38 96.05 0.0M
2024-12-10 95.43 95.92 94.70 95.87 0.1M
2024-12-09 95.60 96.31 95.15 95.55 0.0M
2024-12-06 95.09 95.88 94.95 95.18 0.0M
2024-12-05 96.83 97.13 95.75 95.99 0.0M
2024-12-04 96.85 97.51 96.69 97.02 0.1M
2024-12-03 97.52 97.59 96.69 96.71 0.0M
2024-12-02 97.33 97.74 97.00 97.60 0.0M
2024-11-29 97.27 97.73 96.78 96.92 0.0M
2024-11-28 97.14 97.65 97.07 97.40 0.0M
2024-11-27 97.36 97.90 96.78 96.94 0.1M
2024-11-26 97.82 97.93 96.80 97.56 0.0M
2024-11-25 97.71 99.14 97.14 98.75 0.0M
2024-11-22 95.03 97.10 94.95 96.98 0.0M
2024-11-21 92.99 94.86 92.60 94.79 0.0M
2024-11-20 92.68 92.84 91.99 92.45 0.0M
2024-11-19 92.34 92.46 90.84 91.99 0.0M
2024-11-18 92.61 92.92 92.30 92.74 0.0M
2024-11-15 92.86 93.65 92.44 92.62 0.0M
2024-11-14 94.63 95.59 93.85 93.85 0.0M
2024-11-13 94.35 95.91 94.06 95.79 0.0M
2024-11-12 95.94 96.26 95.20 95.38 0.0M
2024-11-11 94.82 95.95 94.81 95.78 0.1M
2024-11-08 92.85 93.86 92.68 93.57 0.0M
2024-11-07 93.74 94.18 92.52 92.96 0.1M
2024-11-06 92.97 94.48 92.23 92.80 0.1M
2024-11-05 85.49 86.28 85.00 86.13 0.0M
2024-11-04 84.80 85.92 84.47 85.69 0.0M
2024-11-01 84.73 85.96 84.68 85.54 0.0M
2024-10-31 86.18 86.18 85.31 85.61 0.0M
2024-10-30 86.42 87.37 86.03 86.72 0.0M
2024-10-29 87.02 87.03 86.14 86.40 0.0M
2024-10-28 86.24 87.10 85.84 86.95 0.0M
2024-10-25 86.10 86.53 85.90 86.05 0.0M
2024-10-24 86.06 86.42 85.85 85.90 0.0M
2024-10-23 86.53 86.62 86.00 86.06 0.0M
2024-10-22 86.61 86.74 86.01 86.40 0.0M
2024-10-21 88.12 88.21 86.78 86.81 0.0M
2024-10-18 88.25 88.81 88.09 88.11 0.0M
2024-10-17 88.50 88.92 88.17 88.17 0.0M
2024-10-16 87.34 88.51 87.09 88.51 0.0M
2024-10-15 86.94 87.62 86.46 87.62 0.0M
2024-10-14 86.19 86.58 85.87 86.35 0.0M
2024-10-11 84.17 85.73 83.95 85.66 0.0M
2024-10-10 84.91 85.00 83.83 84.31 0.0M
2024-10-09 84.26 85.42 84.10 85.42 0.0M
2024-10-08 84.35 84.70 84.07 84.70 0.0M
2024-10-07 85.35 85.40 84.45 84.69 0.0M
2024-10-04 83.74 85.73 83.70 84.88 0.0M
2024-10-03 84.19 84.30 83.50 83.97 0.0M
2024-10-02 84.02 84.79 83.64 84.60 0.0M
2024-10-01 84.84 85.40 83.73 84.46 0.0M
2024-09-30 84.40 84.97 83.65 84.79 0.0M
2024-09-27 84.02 85.28 84.00 85.26 0.0M
2024-09-26 83.95 84.81 83.70 83.95 0.0M
2024-09-25 83.81 84.45 83.69 83.91 0.0M
2024-09-24 84.99 85.08 84.25 84.53 0.0M
2024-09-23 84.74 85.39 84.28 84.35 0.0M
2024-09-20 84.99 85.25 84.62 84.70 0.0M
2024-09-19 85.05 86.17 84.96 84.97 0.0M
2024-09-18 84.10 84.10 83.60 83.82 0.0M
2024-09-17 83.19 84.70 83.18 84.70 0.0M
2024-09-16 83.27 83.52 82.66 82.72 0.0M
2024-09-13 81.28 82.86 81.28 82.81 0.0M
2024-09-12 80.60 81.38 80.36 81.38 0.0M
2024-09-11 79.60 80.14 78.81 79.37 0.0M
2024-09-10 80.16 80.79 79.95 79.98 0.0M
2024-09-09 80.70 80.87 80.26 80.62 0.0M
2024-09-06 81.75 82.12 80.21 80.38 0.0M
2024-09-05 82.04 82.56 81.56 81.56 0.0M
2024-09-04 82.32 82.81 81.87 82.40 0.0M
2024-09-03 84.96 84.96 83.20 83.50 0.0M
2024-09-02 84.67 84.89 84.39 84.89 0.0M
2024-08-30 84.52 85.00 84.30 84.30 0.0M
2024-08-29 84.13 84.87 83.84 84.74 0.0M
2024-08-28 83.69 84.01 83.59 83.59 0.0M
2024-08-27 84.16 84.22 83.28 83.36 0.0M
2024-08-26 83.93 84.81 83.93 84.11 0.0M
2024-08-23 82.37 84.17 82.28 84.17 0.0M
2024-08-22 82.52 82.73 82.27 82.60 0.0M
2024-08-21 81.95 82.40 81.78 82.17 0.0M
2024-08-20 83.02 83.29 81.68 81.79 0.0M
2024-08-19 82.63 82.91 82.45 82.82 0.0M
2024-08-16 83.04 83.28 82.26 82.56 0.0M
2024-08-15 80.62 83.02 80.23 82.79 0.0M
2024-08-14 81.18 81.54 80.13 80.70 0.0M
2024-08-13 80.54 80.82 80.00 80.50 0.0M
2024-08-12 81.23 81.38 80.11 80.11 0.0M
2024-08-09 81.46 82.11 81.04 81.05 0.0M
2024-08-08 79.69 81.29 79.08 81.13 0.0M
2024-08-07 81.20 82.03 80.92 81.02 0.0M
2024-08-06 80.53 80.97 79.23 80.07 0.0M
2024-08-05 79.12 79.42 77.06 79.00 0.1M
2024-08-02 85.18 85.21 81.37 81.87 0.0M
2024-08-01 88.31 88.85 85.85 85.85 0.0M
2024-07-31 88.20 88.50 87.28 88.19 0.0M
2024-07-30 87.31 88.10 87.14 87.59 0.0M
2024-07-29 87.95 88.48 87.00 87.00 0.0M
2024-07-26 86.79 87.64 86.65 87.10 0.0M
2024-07-25 84.71 86.44 84.37 86.19 0.0M
2024-07-24 86.21 86.49 85.71 86.31 0.0M
2024-07-23 85.39 86.58 85.24 86.44 0.0M
2024-07-22 84.28 84.78 83.80 84.43 0.0M
2024-07-19 84.28 84.99 83.90 83.98 0.0M
2024-07-18 86.43 86.93 85.42 85.86 0.0M
2024-07-17 86.47 87.64 85.78 86.89 0.1M
2024-07-16 84.24 86.23 84.01 86.08 0.0M
2024-07-15 83.49 84.42 83.10 84.24 0.0M
2024-07-12 82.81 83.51 82.67 83.08 0.0M
2024-07-11 79.84 82.12 79.62 81.95 0.0M
2024-07-10 79.18 79.66 79.09 79.37 0.0M
2024-07-09 79.63 79.84 79.08 79.16 0.0M
2024-07-08 79.03 79.90 78.87 79.84 0.0M
2024-07-05 79.78 79.84 79.00 79.09 0.0M
2024-07-04 79.91 80.08 79.80 79.80 0.0M
2024-07-03 80.30 80.47 79.84 79.84 0.0M
2024-07-02 79.80 80.32 79.67 80.23 0.0M
2024-07-01 80.83 80.91 79.86 79.88 0.0M
2024-06-28 80.50 81.29 80.43 80.75 0.0M
2024-06-27 79.98 80.00 79.54 79.65 0.0M
2024-06-26 79.94 79.98 79.52 79.84 0.0M
2024-06-25 80.47 80.47 79.69 79.69 0.0M
2024-06-24 79.96 80.84 79.87 80.84 0.0M
2024-06-21 79.94 80.20 79.55 79.96 0.0M
2024-06-20 79.90 80.31 79.57 80.14 0.0M
2024-06-19 79.93 79.93 79.53 79.59 0.0M
2024-06-18 79.98 79.99 79.63 79.92 0.0M
2024-06-17 79.53 79.66 78.75 78.93 0.0M
2024-06-14 80.11 80.23 79.16 79.32 0.0M
2024-06-13 80.72 81.06 79.64 79.85 0.0M
2024-06-12 80.01 81.66 79.72 81.15 0.0M
2024-06-11 80.02 80.02 79.31 79.60 0.0M
2024-06-10 80.11 80.17 79.31 79.78 0.0M
2024-06-07 80.57 80.57 79.76 80.08 0.0M
2024-06-06 80.84 80.85 80.37 80.57 0.0M
2024-06-05 80.24 80.74 80.00 80.70 0.0M
2024-06-04 80.96 80.96 80.17 80.17 0.0M
2024-06-03 82.17 82.87 81.28 81.29 0.0M
2024-05-31 81.08 81.25 80.49 81.02 0.0M
2024-05-30 80.12 80.94 80.10 80.94 0.0M
2024-05-29 80.55 80.55 79.87 80.20 0.0M
2024-05-28 81.27 81.39 80.82 81.05 0.0M
2024-05-27 81.09 81.45 81.09 81.45 0.0M
2024-05-24 80.77 81.07 80.68 81.03 0.0M
2024-05-23 81.90 81.97 80.99 81.05 0.0M
2024-05-22 82.00 82.24 81.89 81.93 0.0M
2024-05-21 82.18 82.18 81.58 82.07 0.0M
2024-05-20 82.01 82.61 81.98 82.61 0.0M
2024-05-17 82.24 82.46 82.08 82.13 0.0M
2024-05-16 82.50 82.66 82.23 82.23 0.0M
2024-05-15 82.66 83.21 82.48 82.60 0.0M
2024-05-14 81.96 82.85 81.76 82.49 0.0M
2024-05-13 82.01 82.49 81.95 82.26 0.0M
2024-05-10 82.37 82.60 81.64 81.64 0.0M
2024-05-09 81.36 81.81 81.21 81.73 0.0M
2024-05-08 81.57 81.59 80.80 81.24 0.0M
2024-05-07 81.55 81.98 81.41 81.98 0.0M
2024-05-06 80.84 81.36 80.84 81.23 0.0M
2024-05-03 80.10 81.31 79.92 80.42 0.0M
2024-05-02 79.69 80.18 79.55 79.80 0.0M
2024-04-30 80.33 80.38 79.48 79.70 0.0M
2024-04-29 80.05 80.63 79.86 80.19 0.0M
2024-04-26 78.90 80.14 78.77 79.89 0.0M
2024-04-25 80.01 80.28 78.52 78.65 0.0M
2024-04-24 80.08 80.21 79.61 79.71 0.0M
2024-04-23 79.22 80.08 78.62 79.97 0.0M
2024-04-22 78.79 78.97 78.50 78.65 0.0M
2024-04-19 77.43 78.45 77.12 78.22 0.0M
2024-04-18 77.76 78.63 77.42 78.49 0.0M
2024-04-17 78.50 78.98 78.03 78.03 0.0M
2024-04-16 78.73 78.79 77.86 78.41 0.0M
2024-04-15 79.92 80.27 79.07 79.37 0.0M
2024-04-12 80.51 80.65 79.82 79.91 0.0M
2024-04-11 79.65 80.27 78.90 79.73 0.1M
2024-04-10 81.37 81.76 79.34 79.98 0.0M
2024-04-09 80.79 81.01 80.56 80.80 0.0M
2024-04-08 80.28 81.02 80.16 80.83 0.0M
2024-04-05 80.38 80.65 79.92 80.37 0.0M
2024-04-04 80.99 81.51 80.88 81.34 0.1M
2024-04-03 80.95 81.06 80.36 81.02 0.0M
2024-04-02 82.72 82.85 80.74 80.74 0.0M
2024-03-28 82.38 83.36 82.34 83.07 0.0M
2024-03-27 80.76 81.78 80.65 81.78 0.0M
2024-03-26 80.54 80.87 80.29 80.59 0.0M
2024-03-25 80.81 81.03 80.49 80.73 0.0M
2024-03-22 81.68 81.94 80.83 80.84 0.0M
2024-03-21 80.64 81.51 80.35 81.27 0.0M
2024-03-20 79.01 79.32 78.88 79.20 0.0M
2024-03-19 78.73 79.17 78.35 79.17 0.0M
2024-03-18 78.56 78.96 78.43 78.96 0.0M
2024-03-15 78.61 78.84 78.20 78.40 0.0M
2024-03-14 79.41 79.46 78.39 78.44 0.0M
2024-03-13 79.08 79.58 78.96 79.40 0.0M
2024-03-12 79.51 79.55 79.00 79.05 0.0M
2024-03-11 79.78 79.82 79.13 79.37 0.0M
2024-03-08 79.91 80.72 79.66 80.04 0.1M
2024-03-07 79.24 80.61 79.16 79.75 0.0M
2024-03-06 79.51 79.85 79.27 79.45 0.0M
2024-03-05 79.93 80.04 79.53 79.93 0.0M
2024-03-04 79.96 80.50 79.95 80.21 0.2M
2024-03-01 80.24 80.44 79.79 80.26 0.0M
2024-02-29 79.64 80.80 79.32 80.10 0.0M
2024-02-28 80.07 80.08 79.45 79.87 0.0M
2024-02-27 79.47 80.13 79.35 80.09 0.0M
2024-02-26 79.38 79.89 78.98 79.43 0.0M
2024-02-23 79.22 79.49 78.79 79.45 0.0M
2024-02-22 79.15 79.47 78.94 79.23 0.0M
2024-02-21 79.53 79.53 78.94 78.96 0.0M
2024-02-20 80.06 80.09 79.17 79.58 0.0M
2024-02-19 80.25 80.45 80.02 80.12 0.0M
2024-02-16 81.32 81.46 80.19 80.94 0.0M
2024-02-15 80.21 80.80 80.00 80.69 0.0M
2024-02-14 78.86 79.48 78.72 79.11 0.0M
2024-02-13 80.98 80.98 78.17 79.26 0.0M
2024-02-12 79.26 80.85 79.25 80.85 0.0M
2024-02-09 78.42 79.16 78.23 78.47 0.0M
2024-02-08 77.35 78.22 77.09 77.90 0.0M
2024-02-07 77.73 77.97 77.14 77.52 0.0M
2024-02-06 77.42 77.99 77.11 77.96 0.0M
2024-02-05 78.09 78.20 76.99 77.29 0.0M
2024-02-02 78.12 78.30 77.57 78.30 0.0M
2024-02-01 78.23 78.60 76.75 76.98 0.0M
2024-01-31 80.10 80.19 78.62 78.91 0.0M
2024-01-30 79.94 80.06 79.35 79.52 0.0M
2024-01-29 79.17 79.43 78.84 79.30 0.0M
2024-01-26 79.30 79.31 78.85 78.89 0.0M
2024-01-25 78.16 79.41 78.01 78.85 0.0M
2024-01-24 79.05 79.40 78.24 78.64 0.0M
2024-01-23 79.11 79.93 78.77 78.77 0.0M
2024-01-22 77.51 78.95 77.43 78.69 0.0M
2024-01-19 76.84 77.05 76.17 76.30 0.0M
2024-01-18 75.91 76.78 75.87 76.55 0.0M
2024-01-17 76.15 76.32 75.66 76.16 0.0M
2024-01-16 76.66 77.01 76.50 76.95 0.0M
2024-01-15 76.97 77.13 76.61 77.00 0.0M
2024-01-12 76.88 78.09 76.64 76.85 0.0M
2024-01-11 77.77 77.90 76.32 76.32 0.0M
2024-01-10 77.97 78.00 77.42 77.73 0.0M
2024-01-09 78.33 78.33 77.46 78.09 0.0M
2024-01-08 77.48 77.97 77.11 77.93 0.0M
2024-01-05 77.96 78.11 76.84 77.85 0.0M
2024-01-04 78.40 78.40 77.54 78.11 0.0M
2024-01-03 79.95 79.95 78.66 79.15 0.0M
2024-01-02 80.43 80.43 79.56 80.25 0.0M