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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 42.16 42.28 42.12 42.16 0.0M
2021-12-29 42.25 42.35 41.87 42.00 0.1M
2021-12-28 42.10 42.36 42.07 42.16 0.1M
2021-12-27 41.52 41.95 41.51 41.91 0.0M
2021-12-23 41.31 41.63 41.29 41.63 0.0M
2021-12-22 41.02 41.17 40.82 41.17 0.0M
2021-12-21 40.53 40.73 40.41 40.69 0.1M
2021-12-20 40.30 40.40 39.95 39.96 0.2M
2021-12-17 41.06 41.18 40.50 40.97 0.1M
2021-12-16 41.64 41.88 41.32 41.39 0.1M
2021-12-15 41.11 41.13 40.89 40.89 0.1M
2021-12-14 41.47 41.50 40.84 40.89 0.1M
2021-12-13 41.72 41.90 41.28 41.32 0.1M
2021-12-10 41.31 41.61 41.23 41.28 0.1M
2021-12-09 41.38 41.47 41.27 41.47 0.1M
2021-12-08 41.53 41.67 41.15 41.21 0.1M
2021-12-07 40.92 41.65 40.89 41.61 0.1M
2021-12-06 40.35 40.60 40.03 40.54 0.1M
2021-12-03 40.46 40.68 39.92 40.07 0.1M
2021-12-02 39.94 40.29 39.65 40.13 0.1M
2021-12-01 40.52 40.96 40.51 40.91 0.3M
2021-11-30 40.57 40.79 40.27 40.57 0.0M
2021-11-29 41.05 41.19 40.86 41.11 0.2M
2021-11-26 40.93 41.00 40.45 40.51 0.2M
2021-11-25 41.93 41.93 41.82 41.87 0.0M
2021-11-24 41.57 41.80 41.49 41.76 0.1M
2021-11-23 41.42 41.64 41.20 41.29 0.1M
2021-11-22 41.69 42.05 41.62 41.89 0.1M
2021-11-19 41.51 41.63 41.39 41.49 0.1M
2021-11-18 41.34 41.44 41.06 41.23 0.1M
2021-11-17 41.45 41.47 41.27 41.37 0.1M
2021-11-16 41.05 41.41 40.99 41.41 0.1M
2021-11-15 40.80 40.96 40.77 40.91 0.1M
2021-11-12 40.51 40.75 40.50 40.75 0.1M
2021-11-11 40.47 40.58 40.41 40.51 0.2M
2021-11-10 40.35 40.52 40.19 40.48 0.1M
2021-11-09 40.33 40.49 40.19 40.29 0.2M
2021-11-08 40.45 40.57 40.42 40.44 0.1M
2021-11-05 40.35 40.80 40.31 40.58 0.1M
2021-11-04 40.19 40.43 40.18 40.29 0.1M
2021-11-03 39.82 39.88 39.77 39.81 0.1M
2021-11-02 39.59 39.85 39.58 39.85 0.1M
2021-11-01 39.74 39.85 39.54 39.62 0.1M
2021-10-29 39.04 39.64 39.00 39.60 0.1M
2021-10-28 39.14 39.24 39.02 39.13 0.0M
2021-10-27 39.32 39.34 39.18 39.29 0.1M
2021-10-26 39.35 39.50 39.28 39.43 0.1M
2021-10-25 38.90 39.12 38.85 39.11 0.1M
2021-10-22 38.89 39.01 38.82 38.82 0.1M
2021-10-21 38.67 38.85 38.67 38.75 0.1M
2021-10-20 38.64 38.82 38.63 38.78 0.0M
2021-10-19 38.41 38.64 38.40 38.62 0.0M
2021-10-18 38.36 38.47 38.15 38.43 0.2M
2021-10-15 38.18 38.40 38.15 38.36 0.1M
2021-10-14 37.65 38.05 37.61 38.04 0.1M
2021-10-13 37.43 37.60 37.30 37.35 0.1M
2021-10-12 37.30 37.72 37.29 37.61 0.0M
2021-10-11 37.65 37.97 37.61 37.96 0.0M
2021-10-08 38.00 38.03 37.74 37.86 0.1M
2021-10-07 37.78 38.16 37.74 38.09 0.1M
2021-10-06 37.16 37.33 36.95 37.17 0.1M
2021-10-05 36.96 37.47 36.90 37.42 0.1M
2021-10-04 37.19 37.28 36.70 36.71 0.1M
2021-10-01 36.72 37.15 36.70 37.15 0.1M
2021-09-30 37.71 37.73 37.37 37.37 0.1M
2021-09-29 37.31 37.57 37.29 37.47 0.0M
2021-09-28 37.75 37.77 37.15 37.19 0.1M
2021-09-27 38.05 38.06 37.77 37.84 0.1M
2021-09-24 37.63 37.87 37.56 37.74 0.0M
2021-09-23 37.49 37.75 37.45 37.75 0.1M
2021-09-22 37.18 37.34 37.07 37.34 0.1M
2021-09-21 37.23 37.38 36.93 37.18 0.2M
2021-09-20 37.28 37.31 36.95 36.96 0.1M
2021-09-17 37.92 37.92 37.60 37.64 0.0M
2021-09-16 37.79 37.92 37.60 37.67 0.0M
2021-09-15 37.63 37.64 37.48 37.63 0.1M
2021-09-14 37.75 37.85 37.53 37.64 0.1M
2021-09-13 37.93 38.02 37.64 37.69 0.1M
2021-09-10 38.00 38.12 37.77 37.82 0.0M
2021-09-09 37.91 38.26 37.87 38.11 0.0M
2021-09-08 38.08 38.17 37.94 38.03 0.1M
2021-09-07 38.17 38.19 38.01 38.07 0.0M
2021-09-06 38.16 38.26 38.15 38.24 0.0M
2021-09-03 38.16 38.20 37.95 38.09 0.0M
2021-09-02 38.11 38.22 38.10 38.21 0.0M
2021-09-01 38.35 38.39 38.11 38.14 0.1M
2021-08-31 38.30 38.32 38.08 38.29 0.1M
2021-08-30 38.12 38.34 38.10 38.34 0.1M
2021-08-27 37.97 38.12 37.95 38.09 0.1M
2021-08-26 38.06 38.13 37.95 37.98 0.1M
2021-08-25 38.13 38.16 38.08 38.15 0.0M
2021-08-24 38.15 38.18 38.03 38.08 0.1M
2021-08-23 37.94 38.10 37.84 38.10 0.1M
2021-08-20 37.52 37.89 37.34 37.85 0.0M
2021-08-19 37.25 37.58 37.13 37.51 0.1M
2021-08-18 37.87 37.90 37.76 37.85 0.0M
2021-08-17 37.79 37.89 37.72 37.87 0.0M
2021-08-16 37.66 37.74 37.53 37.68 0.0M
2021-08-13 37.90 37.91 37.71 37.73 0.1M
2021-08-12 37.73 37.82 37.69 37.78 0.1M
2021-08-11 37.75 37.79 37.68 37.70 0.1M
2021-08-10 37.62 37.80 37.61 37.72 0.0M
2021-08-09 37.53 37.61 37.49 37.59 0.1M
2021-08-06 37.31 37.58 37.28 37.55 0.0M
2021-08-05 37.08 37.21 37.05 37.20 0.1M
2021-08-04 37.08 37.16 36.90 37.08 0.1M
2021-08-03 36.89 36.95 36.71 36.92 0.1M
2021-08-02 37.09 37.13 36.95 37.00 0.1M
2021-07-30 36.72 36.99 36.69 36.93 0.1M
2021-07-29 37.03 37.11 36.95 37.08 0.1M
2021-07-28 37.09 37.25 37.07 37.15 0.1M
2021-07-27 37.27 37.33 36.92 36.92 0.1M
2021-07-26 37.21 37.27 37.07 37.27 0.0M
2021-07-23 37.06 37.31 37.06 37.31 0.0M
2021-07-22 36.87 36.90 36.67 36.87 0.1M
2021-07-21 36.64 36.78 36.59 36.70 0.1M
2021-07-20 36.20 36.57 36.05 36.51 0.1M
2021-07-19 36.41 36.47 35.73 35.99 0.3M
2021-07-16 36.78 36.91 36.65 36.68 0.1M
2021-07-15 36.78 36.83 36.70 36.82 0.1M
2021-07-14 36.85 37.01 36.83 36.83 0.0M
2021-07-13 36.78 37.01 36.76 37.01 0.1M
2021-07-12 36.65 36.76 36.48 36.75 0.0M
2021-07-09 36.44 36.64 36.35 36.64 0.1M
2021-07-08 36.59 36.59 36.01 36.26 0.2M
2021-07-07 36.60 36.73 36.57 36.71 0.1M
2021-07-06 36.42 36.62 36.37 36.44 0.0M
2021-07-05 36.48 36.55 36.42 36.54 0.1M
2021-07-02 36.36 36.50 36.34 36.44 0.1M
2021-07-01 36.17 36.26 36.05 36.19 0.2M
2021-06-30 35.94 36.11 35.82 36.08 0.1M
2021-06-29 35.81 36.00 35.81 35.90 0.1M
2021-06-28 35.72 35.82 35.68 35.70 0.0M
2021-06-25 35.58 35.66 35.52 35.66 0.0M
2021-06-24 35.46 35.64 35.43 35.59 0.1M
2021-06-23 35.52 35.53 35.34 35.38 0.1M
2021-06-22 35.35 35.47 35.27 35.45 0.0M
2021-06-21 34.86 35.25 34.85 35.24 0.1M
2021-06-18 35.34 35.36 35.05 35.06 0.1M
2021-06-17 34.95 35.31 34.95 35.29 0.1M
2021-06-16 34.98 35.02 34.91 34.98 0.0M
2021-06-15 35.08 35.12 34.91 34.91 0.1M
2021-06-14 35.07 35.11 34.86 34.88 0.0M
2021-06-11 34.71 34.99 34.70 34.96 0.0M
2021-06-10 34.63 34.82 34.54 34.75 0.1M
2021-06-09 34.63 34.68 34.57 34.65 0.0M
2021-06-08 34.64 34.71 34.48 34.53 0.1M
2021-06-07 34.68 34.72 34.51 34.51 0.1M
2021-06-04 34.54 34.65 34.49 34.61 0.1M
2021-06-03 34.44 34.57 34.16 34.54 0.1M
2021-06-02 34.34 34.46 34.29 34.44 0.1M
2021-06-01 34.35 34.52 34.23 34.30 0.1M
2021-05-31 34.44 34.45 34.23 34.23 0.0M
2021-05-28 34.49 34.62 34.47 34.47 0.1M
2021-05-27 34.23 34.46 34.19 34.41 0.1M
2021-05-26 34.25 34.29 34.13 34.27 0.1M
2021-05-25 34.30 34.31 34.15 34.15 0.1M
2021-05-21 33.98 34.25 33.93 34.15 0.2M
2021-05-20 33.65 33.97 33.46 33.97 0.3M
2021-05-19 33.45 33.51 33.14 33.33 0.1M
2021-05-18 34.21 34.21 33.91 33.98 0.1M
2021-05-17 34.25 34.26 34.06 34.08 0.1M
2021-05-14 34.05 34.22 33.95 34.22 0.1M
2021-05-13 33.48 34.06 33.35 33.95 0.1M
2021-05-12 34.06 34.08 33.82 33.82 0.1M
2021-05-11 34.25 34.25 33.71 33.98 0.2M
2021-05-10 34.71 34.75 34.59 34.67 0.1M
2021-05-07 34.74 34.80 34.53 34.73 0.1M
2021-05-06 34.63 34.66 34.30 34.52 0.1M
2021-05-05 34.65 34.76 34.56 34.71 0.1M
2021-05-04 34.70 34.78 34.27 34.34 0.2M
2021-05-03 34.74 34.81 34.62 34.69 0.1M
2021-04-30 34.56 34.64 34.48 34.64 0.2M
2021-04-29 34.61 34.66 34.45 34.47 0.1M
2021-04-28 34.64 34.64 34.50 34.51 0.1M
2021-04-27 34.62 34.64 34.45 34.51 0.1M
2021-04-26 34.42 34.60 34.36 34.57 0.0M
2021-04-23 34.27 34.49 34.14 34.48 0.1M
2021-04-22 34.47 34.63 34.43 34.63 0.1M
2021-04-21 34.26 34.41 34.21 34.39 0.1M
2021-04-20 34.41 34.45 34.12 34.12 0.2M
2021-04-19 34.72 34.74 34.43 34.48 0.1M
2021-04-16 34.66 34.79 34.62 34.71 0.1M
2021-04-15 34.42 34.66 34.42 34.65 0.1M
2021-04-14 34.49 34.57 34.45 34.48 0.1M
2021-04-13 34.58 34.61 34.40 34.49 0.1M
2021-04-12 34.50 34.55 34.42 34.45 0.1M
2021-04-09 34.32 34.39 34.31 34.38 0.1M
2021-04-08 34.34 34.36 34.15 34.24 0.1M
2021-04-07 34.16 34.23 34.07 34.13 0.1M
2021-04-06 34.30 34.37 34.23 34.31 0.1M
2021-04-01 33.83 33.96 33.79 33.89 0.2M
2021-03-31 33.60 33.78 33.52 33.77 0.1M
2021-03-30 33.67 33.69 33.50 33.62 0.1M
2021-03-29 33.41 33.54 33.35 33.45 0.1M
2021-03-26 33.19 33.25 33.08 33.24 0.1M
2021-03-25 32.82 32.91 32.52 32.90 0.1M
2021-03-24 32.92 33.15 32.91 33.09 0.1M
2021-03-23 32.87 33.10 32.82 33.06 0.2M
2021-03-22 32.67 32.89 32.66 32.89 0.2M
2021-03-19 32.76 32.88 32.58 32.78 0.2M
2021-03-18 33.00 33.09 32.87 33.03 0.1M
2021-03-17 33.17 33.19 32.91 32.98 0.1M
2021-03-16 33.14 33.29 33.05 33.20 0.2M
2021-03-15 32.89 33.02 32.76 32.87 0.1M
2021-03-12 32.69 32.79 32.64 32.69 0.2M
2021-03-11 32.69 32.88 32.63 32.87 0.1M
2021-03-10 32.49 32.76 32.46 32.74 0.2M
2021-03-09 32.34 32.69 32.31 32.66 0.2M
2021-03-08 32.00 32.63 31.94 32.54 0.2M
2021-03-05 31.39 31.88 31.31 31.40 0.2M
2021-03-04 31.62 31.76 31.41 31.71 0.4M
2021-03-03 32.14 32.20 31.76 31.94 0.2M
2021-03-02 32.25 32.34 32.04 32.04 0.1M
2021-03-01 31.85 32.25 31.85 32.25 0.1M
2021-02-26 31.39 31.66 31.20 31.66 0.2M
2021-02-25 32.16 32.16 31.71 31.72 0.1M
2021-02-24 31.79 32.08 31.74 32.07 0.2M
2021-02-23 31.90 31.91 31.29 31.67 0.2M
2021-02-22 31.90 31.94 31.81 31.92 0.1M
2021-02-19 32.20 32.34 32.18 32.28 0.1M
2021-02-18 32.45 32.47 32.10 32.19 0.1M
2021-02-17 32.45 32.53 32.30 32.35 0.1M
2021-02-16 32.50 32.55 32.33 32.40 0.1M
2021-02-15 32.45 32.52 32.42 32.51 0.1M
2021-02-12 32.15 32.30 32.07 32.27 0.0M
2021-02-11 32.20 32.25 32.14 32.21 0.1M
2021-02-10 32.25 32.30 31.98 32.09 0.1M
2021-02-09 32.28 32.32 32.15 32.22 0.1M
2021-02-08 32.27 32.34 32.25 32.25 0.2M
2021-02-05 32.28 32.40 32.16 32.20 0.1M
2021-02-04 31.77 32.09 31.77 32.08 0.1M
2021-02-03 31.86 31.86 31.65 31.73 0.1M
2021-02-02 31.31 31.80 31.30 31.80 0.1M
2021-02-01 30.73 31.01 30.69 31.01 0.1M
2021-01-29 30.76 30.98 30.64 30.64 0.2M
2021-01-28 30.80 31.40 30.55 31.33 0.2M
2021-01-27 31.50 31.63 31.12 31.18 0.2M
2021-01-26 31.55 31.68 31.55 31.57 0.2M
2021-01-25 31.56 31.69 31.21 31.40 0.2M
2021-01-22 31.43 31.45 31.25 31.42 0.1M
2021-01-21 31.75 31.75 31.55 31.60 0.1M
2021-01-20 31.17 31.60 31.17 31.59 0.1M
2021-01-19 31.22 31.23 31.06 31.09 0.1M
2021-01-18 31.04 31.13 31.02 31.13 0.0M
2021-01-15 31.09 31.14 30.90 31.09 0.1M
2021-01-14 31.30 31.42 31.22 31.29 0.1M
2021-01-13 31.08 31.21 30.99 31.19 0.1M
2021-01-12 31.18 31.24 31.10 31.14 0.1M
2021-01-11 31.12 31.25 31.04 31.19 0.1M
2021-01-08 31.14 31.14 30.95 30.97 0.1M
2021-01-07 30.55 30.93 30.49 30.85 0.1M
2021-01-06 30.02 30.61 29.86 30.55 0.2M
2021-01-05 30.02 30.23 29.91 30.09 0.2M
2021-01-04 30.62 30.66 29.95 30.02 0.2M