iShares Core S&P 500 UCITS ETF USD Dist

IUSA
🏛️ germany →
56.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 56.38 56.38 56.37 56.38 1.1K
09:05 56.38 56.39 56.38 56.39 0.2K
09:10 56.40 56.42 56.40 56.42 0.0K
09:15 56.42 56.42 56.39 56.40 0.0K
09:20 56.39 56.42 56.39 56.42 0.1K
09:30 56.44 56.44 56.42 56.42 0.0K
09:35 56.41 56.41 56.41 56.41 0.0K
09:45 56.47 56.47 56.47 56.47 0.0K
09:55 56.45 56.45 56.45 56.45 0.0K
10:00 56.43 56.44 56.43 56.44 0.1K
10:05 56.42 56.42 56.40 56.42 1.6K
10:15 56.42 56.42 56.42 56.42 0.3K
10:20 56.41 56.41 56.41 56.41 0.0K
10:30 56.36 56.36 56.36 56.36 0.0K
10:40 56.35 56.35 56.34 56.34 0.1K
10:45 56.33 56.33 56.33 56.33 0.0K
10:50 56.33 56.33 56.32 56.33 0.0K
10:55 56.34 56.34 56.34 56.34 0.0K
11:00 56.32 56.32 56.31 56.31 0.0K
11:05 56.34 56.34 56.34 56.34 0.2K
11:10 56.33 56.33 56.33 56.33 1.1K
11:20 56.33 56.33 56.33 56.33 0.0K
11:30 56.30 56.32 56.30 56.32 0.0K
11:35 56.32 56.33 56.32 56.33 0.1K
11:40 56.32 56.32 56.32 56.32 0.0K
11:50 56.36 56.36 56.36 56.36 0.0K
11:55 56.37 56.37 56.37 56.37 0.0K
12:00 56.37 56.37 56.37 56.37 0.1K
12:10 56.33 56.33 56.33 56.33 0.0K
12:15 56.34 56.34 56.34 56.34 0.1K
12:20 56.36 56.36 56.36 56.36 2.4K
12:30 56.34 56.34 56.34 56.34 0.0K
12:35 56.36 56.36 56.36 56.36 0.8K
12:40 56.36 56.36 56.36 56.36 0.0K
12:55 56.40 56.40 56.40 56.40 0.0K
13:05 56.38 56.38 56.38 56.38 0.0K
13:10 56.41 56.41 56.41 56.41 2.6K
13:15 56.41 56.41 56.41 56.41 0.4K
13:20 56.38 56.38 56.37 56.37 0.0K
13:35 56.38 56.38 56.38 56.38 0.3K
13:45 56.40 56.42 56.40 56.42 1.9K
14:10 56.43 56.43 56.41 56.41 0.4K
14:15 56.41 56.41 56.39 56.40 0.1K
14:25 56.41 56.41 56.40 56.40 0.2K
14:30 56.30 56.50 56.30 56.50 1.9K
14:35 56.56 56.59 56.56 56.59 0.0K
14:40 56.57 56.57 56.57 56.57 0.1K
14:45 56.52 56.52 56.52 56.52 0.0K
14:55 56.50 56.50 56.50 56.50 0.0K
15:00 56.47 56.47 56.41 56.41 3.2K
15:05 56.41 56.41 56.41 56.41 0.0K
15:10 56.42 56.44 56.42 56.44 0.0K
15:25 56.46 56.46 56.43 56.43 0.0K
15:30 56.51 56.52 56.51 56.52 0.0K
15:35 56.53 56.54 56.53 56.54 1.9K
15:40 56.52 56.57 56.52 56.57 0.2K
15:45 56.57 56.57 56.57 56.57 0.5K
15:50 56.62 56.62 56.58 56.59 2.6K
15:55 56.56 56.60 56.56 56.60 0.1K
16:00 56.63 56.63 56.63 56.63 1.1K
16:05 56.50 56.50 56.46 56.46 0.2K
16:15 56.33 56.33 56.33 56.33 0.1K
16:25 56.30 56.30 56.30 56.30 0.0K
16:35 56.26 56.36 56.26 56.36 2.6K
16:40 56.40 56.40 56.40 56.40 0.0K
16:50 56.27 56.27 56.27 56.27 0.0K
16:55 56.28 56.28 56.28 56.28 0.0K
17:00 56.28 56.28 56.28 56.28 0.0K
17:05 56.34 56.34 56.34 56.34 0.0K
17:10 56.30 56.30 56.30 56.30 0.0K
17:15 56.32 56.35 56.30 56.35 0.5K
17:20 56.32 56.32 56.32 56.32 0.0K
17:25 56.32 56.40 56.32 56.40 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 56.38 56.63 56.26 56.37 0.0M
2025-09-25 56.24 56.40 56.00 56.38 0.1M
2025-09-24 56.30 56.58 56.24 56.37 0.1M
2025-09-23 56.52 56.55 56.42 56.47 0.1M
2025-09-22 56.39 56.48 56.11 56.42 0.1M
2025-09-19 56.08 56.41 56.02 56.24 0.1M
2025-09-18 55.94 56.25 55.81 56.16 0.1M
2025-09-17 55.52 55.59 55.41 55.46 0.1M
2025-09-16 55.90 56.00 55.48 55.52 0.1M
2025-09-15 55.97 56.04 55.80 55.95 0.1M
2025-09-12 55.80 56.00 55.78 55.93 0.0M
2025-09-11 55.70 55.86 55.52 55.85 0.1M
2025-09-10 55.73 55.85 55.58 55.61 0.0M
2025-09-09 55.18 55.33 55.13 55.29 0.0M
2025-09-08 55.22 55.31 55.09 55.25 0.0M
2025-09-05 55.71 55.71 54.75 54.95 0.0M
2025-09-04 55.24 55.50 55.23 55.43 0.1M
2025-09-03 55.11 55.24 54.95 54.98 0.0M
2025-09-02 55.04 55.17 54.50 54.50 0.0M
2025-09-01 54.97 55.15 54.94 55.15 0.1M
2025-08-29 55.54 55.55 54.96 55.01 0.0M
2025-08-28 55.54 55.66 55.25 55.40 0.0M
2025-08-27 55.53 55.75 55.50 55.62 0.1M
2025-08-26 55.16 55.21 54.99 55.09 0.0M
2025-08-25 54.98 55.17 54.94 55.15 0.1M
2025-08-22 54.73 55.17 54.72 55.11 0.0M
2025-08-21 54.86 54.86 54.51 54.83 0.0M
2025-08-20 54.83 54.86 54.21 54.56 0.1M
2025-08-19 55.00 55.15 54.84 54.94 0.0M
2025-08-18 54.95 55.11 54.86 55.02 0.0M
2025-08-15 55.38 55.38 54.89 54.93 0.0M
2025-08-14 55.07 55.30 54.93 55.21 0.0M
2025-08-13 54.96 55.17 54.85 54.86 0.0M
2025-08-12 54.77 54.96 54.60 54.82 0.1M
2025-08-11 54.72 54.93 54.62 54.86 0.0M
2025-08-08 54.32 54.61 54.31 54.44 0.1M
2025-08-07 54.28 54.68 54.25 54.25 0.1M
2025-08-06 54.42 54.51 53.98 54.28 0.0M
2025-08-05 54.74 54.97 54.15 54.15 0.0M
2025-08-04 53.89 54.38 53.89 54.36 0.0M
2025-08-01 55.09 55.10 53.49 53.78 0.1M
2025-07-31 55.87 56.09 55.49 55.63 0.1M
2025-07-30 54.99 55.44 54.92 55.35 0.0M
2025-07-29 55.20 55.35 55.03 55.05 0.1M
2025-07-28 54.56 54.80 54.52 54.80 0.1M
2025-07-25 54.02 54.23 53.97 54.15 0.1M
2025-07-24 53.87 54.05 53.80 53.92 0.0M
2025-07-23 53.69 53.85 53.65 53.77 0.1M
2025-07-22 53.73 53.81 53.43 53.46 0.1M
2025-07-21 53.97 54.06 53.82 53.89 0.0M
2025-07-18 54.10 54.11 53.78 53.84 0.0M
2025-07-17 53.88 54.04 53.78 54.04 0.0M
2025-07-16 53.34 53.83 52.89 52.89 0.0M
2025-07-15 53.64 53.81 53.55 53.79 0.1M
2025-07-14 53.14 53.35 53.04 53.34 0.1M
2025-07-11 53.39 53.41 53.09 53.27 0.0M
2025-07-10 53.01 53.55 53.00 53.55 0.0M
2025-07-09 52.89 53.34 52.85 53.12 0.1M
2025-07-08 52.86 53.10 52.82 52.96 0.0M
2025-07-07 52.96 53.24 52.92 52.97 0.1M
2025-07-04 52.89 52.90 52.69 52.75 0.0M
2025-07-03 52.61 53.19 52.56 53.14 0.1M
2025-07-02 52.60 52.65 52.33 52.53 0.0M
2025-07-01 52.44 52.44 52.08 52.39 0.1M
2025-06-30 52.58 52.69 52.37 52.45 0.0M
2025-06-27 52.32 52.54 52.16 52.53 0.0M
2025-06-26 52.02 52.19 51.87 52.15 0.1M
2025-06-25 52.28 52.43 52.17 52.18 0.0M
2025-06-24 52.19 52.23 51.96 52.09 0.1M
2025-06-23 51.58 51.95 51.52 51.61 0.1M
2025-06-20 51.58 52.03 51.48 51.68 0.1M
2025-06-19 51.79 51.80 51.33 51.44 0.0M
2025-06-18 51.79 52.07 51.76 51.89 0.0M
2025-06-17 51.72 52.00 51.57 51.91 0.1M
2025-06-16 51.65 51.96 51.55 51.90 0.1M
2025-06-13 51.41 51.93 51.35 51.72 0.1M
2025-06-12 51.99 52.00 51.30 51.85 0.1M
2025-06-11 52.66 52.75 52.50 52.56 0.1M
2025-06-10 52.56 52.63 52.40 52.52 0.0M
2025-06-09 52.40 52.65 52.37 52.46 0.0M
2025-06-06 52.09 52.72 52.03 52.47 0.0M
2025-06-05 52.20 52.40 51.72 52.26 0.1M
2025-06-04 52.34 52.46 52.15 52.23 0.0M
2025-06-03 51.66 52.28 51.51 52.28 0.0M
2025-06-02 51.44 51.63 51.17 51.45 0.1M
2025-05-30 51.88 52.04 51.57 51.79 0.0M
2025-05-29 52.82 53.04 51.80 51.84 0.1M
2025-05-28 52.15 52.34 51.96 52.11 0.1M
2025-05-27 51.52 51.91 51.39 51.91 0.0M
2025-05-26 51.31 51.56 51.31 51.43 0.1M
2025-05-23 51.49 51.54 50.61 51.02 0.1M
2025-05-22 51.58 51.76 51.27 51.69 0.0M
2025-05-21 52.04 52.16 51.68 52.12 0.0M
2025-05-20 52.62 52.87 52.55 52.67 0.0M
2025-05-19 52.39 52.69 51.96 52.62 0.1M
2025-05-16 52.59 53.00 52.55 53.00 0.1M
2025-05-15 52.19 52.62 52.02 52.62 0.1M
2025-05-14 52.48 52.56 52.05 52.45 0.1M
2025-05-13 52.20 52.78 52.16 52.59 0.1M
2025-05-12 51.95 52.53 51.88 52.10 0.1M
2025-05-09 50.26 50.43 49.90 50.13 0.1M
2025-05-08 50.14 50.32 49.72 50.28 0.1M
2025-05-07 49.39 49.51 49.10 49.25 0.1M
2025-05-06 49.56 49.58 49.07 49.48 0.1M
2025-05-05 49.70 49.85 49.44 49.81 0.2M
2025-05-02 49.54 49.94 49.34 49.84 0.1M
2025-04-30 48.58 48.72 47.51 48.47 0.2M
2025-04-29 48.36 48.55 48.02 48.32 0.2M
2025-04-28 48.45 48.65 48.04 48.07 0.1M
2025-04-25 48.45 48.46 47.80 48.00 0.1M
2025-04-24 46.99 47.84 46.69 47.79 0.1M
2025-04-23 46.98 48.02 46.91 47.28 0.1M
2025-04-22 45.18 45.75 44.97 45.70 0.5M
2025-04-17 46.63 46.83 46.07 46.35 0.5M
2025-04-16 46.69 47.34 46.49 47.02 0.1M
2025-04-15 47.61 48.09 47.30 47.81 0.1M
2025-04-14 47.29 48.14 47.25 47.42 0.2M
2025-04-11 46.77 46.78 45.50 46.14 0.2M
2025-04-10 49.16 49.25 46.64 46.64 0.3M
2025-04-09 44.93 45.55 43.79 44.84 0.4M
2025-04-08 46.55 48.12 46.53 47.24 0.4M
2025-04-07 43.75 47.19 43.55 45.72 0.8M
2025-04-04 48.38 48.62 46.47 46.85 0.4M
2025-04-03 49.82 50.06 48.53 49.00 0.3M
2025-04-02 51.87 51.90 51.26 51.89 0.1M
2025-04-01 51.71 51.96 51.20 51.85 0.1M
2025-03-31 50.88 51.17 50.57 51.17 0.3M
2025-03-28 52.32 52.60 51.38 51.39 0.1M
2025-03-27 52.76 52.89 52.32 52.66 0.1M
2025-03-26 53.26 53.42 52.85 52.88 0.3M
2025-03-25 53.13 53.25 53.01 53.09 0.1M
2025-03-24 52.51 53.15 52.50 53.08 0.2M
2025-03-21 51.94 51.99 51.49 51.90 0.1M
2025-03-20 52.12 52.51 51.70 52.06 0.1M
2025-03-19 51.23 51.87 51.22 51.77 0.1M
2025-03-18 51.53 51.71 50.98 51.16 0.1M
2025-03-17 51.30 51.74 51.21 51.48 0.1M
2025-03-14 50.97 51.52 50.78 51.37 0.2M
2025-03-13 50.97 51.42 50.64 50.78 0.1M
2025-03-12 51.13 51.75 50.73 51.36 0.7M
2025-03-11 51.55 51.66 50.72 50.93 0.2M
2025-03-10 52.84 52.85 51.86 52.02 0.3M
2025-03-07 53.01 53.11 52.27 52.28 0.3M
2025-03-06 53.71 53.77 52.88 53.35 0.3M
2025-03-05 54.36 54.39 53.19 53.29 0.2M
2025-03-04 55.65 55.68 54.36 54.46 0.3M
2025-03-03 57.18 57.21 56.33 56.41 0.2M
2025-02-28 56.33 56.60 56.02 56.42 0.1M
2025-02-27 56.94 57.32 56.67 57.13 0.1M
2025-02-26 56.79 57.13 56.69 56.95 0.1M
2025-02-25 56.96 57.06 56.13 56.20 0.1M
2025-02-24 57.41 57.62 56.99 57.30 0.1M
2025-02-21 58.11 58.37 57.92 58.06 0.1M
2025-02-20 58.55 58.62 57.96 58.01 0.1M
2025-02-19 58.51 58.70 58.40 58.67 0.1M
2025-02-18 58.43 58.58 58.25 58.30 0.1M
2025-02-17 58.23 58.33 58.20 58.27 0.1M
2025-02-14 58.31 58.31 58.00 58.02 0.2M
2025-02-13 57.93 58.24 57.77 58.14 0.1M
2025-02-12 58.29 58.40 57.85 57.97 0.1M
2025-02-11 58.47 58.52 58.28 58.42 0.0M
2025-02-10 58.40 58.66 58.33 58.58 0.1M
2025-02-07 58.31 58.54 58.15 58.25 0.1M
2025-02-06 58.26 58.49 58.26 58.35 0.1M
2025-02-05 57.54 57.69 57.38 57.69 0.1M
2025-02-04 57.85 57.99 57.59 57.96 0.1M
2025-02-03 57.90 58.07 57.57 58.02 0.2M
2025-01-31 58.36 58.73 58.36 58.55 0.1M
2025-01-30 57.98 58.13 57.61 57.78 0.1M
2025-01-29 58.08 58.19 57.79 57.82 0.1M
2025-01-28 57.48 57.86 57.25 57.65 0.1M
2025-01-27 57.17 57.18 56.16 56.79 0.1M
2025-01-24 58.19 58.22 57.89 57.99 0.1M
2025-01-23 58.24 58.43 58.09 58.31 0.1M
2025-01-22 58.05 58.31 57.88 58.31 0.1M
2025-01-21 57.71 58.06 57.62 57.70 0.1M
2025-01-20 57.98 58.03 57.50 57.70 0.2M
2025-01-17 57.61 58.18 57.56 58.09 0.1M
2025-01-16 57.80 57.84 57.46 57.53 0.1M
2025-01-15 56.46 57.44 56.43 57.43 0.1M
2025-01-14 56.90 57.02 56.36 56.43 0.1M
2025-01-13 56.56 56.75 56.25 56.57 0.1M
2025-01-10 57.11 57.20 56.50 56.62 0.1M
2025-01-09 57.03 57.17 56.96 57.14 0.1M
2025-01-08 57.07 57.50 56.86 57.12 0.1M
2025-01-07 57.11 57.45 56.96 57.07 0.2M
2025-01-06 57.36 57.68 57.13 57.62 0.1M
2025-01-03 57.00 57.33 56.85 57.33 0.1M
2025-01-02 56.88 57.37 56.81 57.37 0.1M