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
2022-12-30 35.81 35.82 35.64 35.66 0.0M
2022-12-29 35.52 35.91 35.44 35.91 0.1M
2022-12-28 35.92 35.95 35.62 35.64 0.1M
2022-12-27 36.25 36.25 35.71 35.84 0.1M
2022-12-23 35.84 35.98 35.62 35.88 0.1M
2022-12-22 36.34 36.40 35.72 35.78 0.0M
2022-12-21 35.93 36.45 35.87 36.41 0.1M
2022-12-20 35.54 35.87 35.47 35.70 0.1M
2022-12-19 36.13 36.27 35.87 35.87 0.1M
2022-12-16 36.38 36.38 35.96 36.10 0.1M
2022-12-15 37.18 37.18 36.33 36.42 0.2M
2022-12-14 37.79 37.92 37.60 37.91 0.1M
2022-12-13 37.80 38.81 37.75 38.00 0.1M
2022-12-12 37.29 37.52 37.19 37.43 0.0M
2022-12-09 37.56 37.70 37.33 37.57 0.0M
2022-12-08 37.37 37.61 37.33 37.43 0.0M
2022-12-07 37.65 37.65 37.10 37.35 0.1M
2022-12-06 38.06 38.15 37.46 37.57 0.1M
2022-12-05 38.38 38.44 38.10 38.18 0.1M
2022-12-02 38.61 38.67 38.21 38.47 0.1M
2022-12-01 39.09 39.09 38.57 38.72 0.1M
2022-11-30 38.20 38.26 37.95 38.26 0.1M
2022-11-29 38.26 38.35 38.00 38.02 0.1M
2022-11-28 38.47 38.49 37.98 38.34 0.1M
2022-11-25 38.68 38.78 38.59 38.65 0.1M
2022-11-24 38.64 38.82 38.62 38.69 0.1M
2022-11-23 38.66 38.82 38.60 38.71 0.1M
2022-11-22 38.35 38.63 38.28 38.59 0.1M
2022-11-21 38.37 38.53 38.35 38.38 0.0M
2022-11-18 37.91 38.33 37.90 38.15 0.1M
2022-11-17 38.18 38.18 37.70 37.86 0.1M
2022-11-16 38.37 38.41 37.95 38.07 0.2M
2022-11-15 38.18 38.62 38.10 38.60 0.1M
2022-11-14 38.44 38.61 38.35 38.43 0.2M
2022-11-11 38.72 38.77 38.16 38.19 0.2M
2022-11-10 37.40 38.43 37.40 38.43 0.2M
2022-11-09 37.90 37.93 37.61 37.65 0.3M
2022-11-08 37.82 38.12 37.82 38.12 0.1M
2022-11-07 37.67 37.90 37.56 37.75 0.1M
2022-11-04 38.00 38.19 37.38 37.45 0.1M
2022-11-03 38.30 38.38 37.80 38.14 0.1M
2022-11-02 38.95 38.95 38.60 38.63 0.0M
2022-11-01 39.12 39.25 38.78 38.93 0.2M
2022-10-31 39.00 39.24 38.88 39.04 0.1M
2022-10-28 37.72 38.77 37.71 38.68 0.1M
2022-10-27 38.02 38.40 37.92 38.22 0.1M
2022-10-26 38.19 38.42 38.00 38.38 0.1M
2022-10-25 38.39 38.43 38.09 38.39 0.1M
2022-10-24 38.03 38.39 37.79 38.09 0.1M
2022-10-21 37.29 37.70 37.09 37.55 0.1M
2022-10-20 37.52 37.84 37.37 37.70 0.1M
2022-10-19 37.75 37.95 37.60 37.66 0.1M
2022-10-18 37.68 38.07 37.44 37.44 0.1M
2022-10-17 37.02 37.49 36.90 37.30 0.1M
2022-10-14 37.59 37.90 36.98 37.01 0.1M
2022-10-13 36.71 37.07 36.00 36.88 0.1M
2022-10-12 36.92 37.15 36.69 36.87 0.1M
2022-10-11 36.75 37.00 36.65 36.94 0.1M
2022-10-10 37.13 37.49 37.00 37.13 0.1M
2022-10-07 37.96 38.30 37.32 37.32 0.1M
2022-10-06 38.03 38.43 37.77 38.21 0.1M
2022-10-05 37.60 37.92 37.60 37.76 0.1M
2022-10-04 37.47 37.92 37.39 37.77 0.1M
2022-10-03 36.50 37.13 36.30 37.05 0.1M
2022-09-30 37.11 37.43 36.88 37.19 0.1M
2022-09-29 37.97 37.97 37.01 37.05 0.1M
2022-09-28 37.84 38.12 37.53 38.04 0.2M
2022-09-27 38.10 38.37 37.95 37.95 0.2M
2022-09-26 37.83 38.24 37.65 38.03 0.1M
2022-09-23 38.03 38.14 37.71 37.77 0.2M
2022-09-22 38.17 38.39 37.99 38.05 0.1M
2022-09-21 38.62 39.06 38.57 39.02 0.0M
2022-09-20 38.77 38.85 38.33 38.44 0.1M
2022-09-19 38.42 38.66 38.17 38.39 0.1M
2022-09-16 38.54 38.67 38.17 38.25 0.1M
2022-09-15 39.45 39.49 38.87 39.02 0.1M
2022-09-14 39.51 39.55 39.18 39.40 0.1M
2022-09-13 40.58 40.68 39.70 39.75 0.2M
2022-09-12 40.05 40.56 39.94 40.51 0.1M
2022-09-09 39.84 40.40 39.77 40.33 0.1M
2022-09-08 39.81 40.17 39.48 40.17 0.1M
2022-09-07 39.32 39.59 39.27 39.53 0.1M
2022-09-06 39.52 39.82 39.25 39.57 0.2M
2022-09-05 39.71 39.71 39.41 39.57 0.1M
2022-09-02 39.66 40.01 39.53 39.94 0.2M
2022-09-01 39.20 39.40 38.98 39.40 0.2M
2022-08-31 39.92 40.00 39.44 39.51 0.1M
2022-08-30 40.35 40.51 39.62 39.76 0.1M
2022-08-29 40.52 40.53 40.07 40.24 0.1M
2022-08-26 42.00 42.01 40.94 41.09 0.0M
2022-08-25 41.66 41.76 41.48 41.66 0.0M
2022-08-24 41.34 41.58 41.17 41.48 0.0M
2022-08-23 41.54 41.72 41.19 41.32 0.0M
2022-08-22 41.87 41.91 41.50 41.73 0.1M
2022-08-19 42.16 42.24 41.96 41.96 0.1M
2022-08-18 41.80 42.16 41.78 42.16 0.1M
2022-08-17 42.20 42.20 41.77 41.81 0.1M
2022-08-16 42.11 42.29 41.87 42.14 0.1M
2022-08-15 41.56 41.81 41.45 41.81 0.1M
2022-08-12 40.77 41.29 40.76 41.27 0.0M
2022-08-11 40.79 41.00 40.64 40.79 0.1M
2022-08-10 40.16 40.53 40.14 40.50 0.1M
2022-08-09 40.51 40.53 40.10 40.22 0.1M
2022-08-08 40.73 40.88 40.56 40.65 0.1M
2022-08-05 40.46 40.64 40.27 40.40 0.1M
2022-08-04 40.64 40.80 40.36 40.41 0.2M
2022-08-03 40.12 40.68 40.05 40.66 0.1M
2022-08-02 39.85 40.25 39.74 40.14 0.0M
2022-08-01 40.10 40.22 39.85 40.09 0.2M
2022-07-29 39.86 40.34 39.83 40.02 0.3M
2022-07-28 39.16 39.70 39.06 39.65 0.1M
2022-07-27 38.83 39.15 38.71 39.06 0.1M
2022-07-26 38.59 38.89 38.51 38.62 0.0M
2022-07-25 38.70 38.79 38.42 38.70 0.1M
2022-07-22 38.87 39.19 38.71 38.71 0.1M
2022-07-21 38.63 38.76 38.35 38.76 0.1M
2022-07-20 38.34 38.72 38.27 38.72 0.2M
2022-07-19 37.66 38.02 37.31 38.02 0.1M
2022-07-18 38.23 38.41 37.97 38.11 0.1M
2022-07-15 37.62 38.16 37.52 38.07 0.1M
2022-07-14 37.65 37.66 37.15 37.25 0.0M
2022-07-13 38.00 38.06 37.28 37.50 0.1M
2022-07-12 38.07 38.37 37.95 38.17 0.0M
2022-07-11 37.99 38.33 37.99 38.13 0.0M
2022-07-08 38.11 38.44 37.98 38.27 0.1M
2022-07-07 37.63 38.09 37.55 38.07 0.0M
2022-07-06 37.16 37.63 37.08 37.35 0.1M
2022-07-05 36.62 36.84 36.31 36.45 0.3M
2022-07-04 36.33 36.40 36.21 36.39 0.0M
2022-07-01 35.66 36.42 35.66 36.21 0.1M
2022-06-30 35.93 36.18 35.70 35.97 0.2M
2022-06-29 36.10 36.41 36.01 36.36 0.2M
2022-06-28 36.86 37.28 36.58 36.60 0.2M
2022-06-27 36.87 37.08 36.60 36.74 0.1M
2022-06-24 36.06 36.64 36.04 36.63 0.0M
2022-06-23 35.32 35.92 35.30 35.68 0.1M
2022-06-22 35.22 35.65 34.95 35.59 0.2M
2022-06-21 35.15 35.58 35.11 35.51 0.1M
2022-06-20 34.89 35.07 34.83 35.07 0.0M
2022-06-17 34.92 35.17 34.60 34.92 0.2M
2022-06-16 36.04 36.04 34.70 34.80 0.1M
2022-06-15 35.83 36.35 35.67 36.18 0.2M
2022-06-14 36.33 36.34 35.80 35.91 0.1M
2022-06-13 36.50 36.56 35.91 36.17 0.1M
2022-06-10 37.79 37.95 37.04 37.05 0.2M
2022-06-09 38.31 38.64 38.04 38.32 0.1M
2022-06-08 38.68 38.76 38.40 38.64 0.0M
2022-06-07 38.26 38.58 38.17 38.45 0.1M
2022-06-06 38.45 38.82 38.45 38.61 0.0M
2022-06-03 38.75 38.76 38.18 38.26 0.1M
2022-06-02 38.40 38.50 37.99 38.29 0.1M
2022-06-01 38.55 38.77 38.26 38.32 0.2M
2022-05-31 38.52 38.70 38.26 38.35 0.1M
2022-05-30 38.92 39.03 38.61 38.72 0.4M
2022-05-27 37.69 38.45 37.62 38.45 0.3M
2022-05-26 37.11 37.71 37.07 37.62 0.0M
2022-05-25 37.01 37.14 36.66 36.92 0.1M
2022-05-24 36.55 36.70 36.04 36.10 0.3M
2022-05-23 37.13 37.18 36.60 37.08 0.1M
2022-05-20 36.99 37.24 36.46 36.61 0.1M
2022-05-19 37.28 37.34 36.64 36.87 0.2M
2022-05-18 38.62 38.66 37.76 37.78 0.0M
2022-05-17 38.42 38.90 38.20 38.46 0.1M
2022-05-16 38.32 38.53 38.18 38.29 0.1M
2022-05-13 37.97 38.60 37.91 38.51 0.1M
2022-05-12 37.20 37.89 37.18 37.60 0.1M
2022-05-11 37.91 38.29 37.44 38.03 0.2M
2022-05-10 38.06 38.39 37.57 37.62 0.2M
2022-05-09 38.80 38.84 37.94 37.97 0.1M
2022-05-06 39.30 39.30 38.31 38.83 0.2M
2022-05-05 40.32 40.38 39.32 39.46 0.1M
2022-05-04 39.61 39.71 39.18 39.18 0.1M
2022-05-03 39.43 39.64 39.19 39.64 0.1M
2022-05-02 39.28 39.38 38.91 39.07 0.3M
2022-04-29 40.34 40.37 39.76 39.96 0.1M
2022-04-28 40.04 40.34 39.76 39.97 0.1M
2022-04-27 39.36 39.92 39.21 39.84 0.4M
2022-04-26 39.88 40.03 39.37 39.37 0.2M
2022-04-25 39.40 39.55 39.15 39.32 0.2M
2022-04-22 40.47 40.56 40.02 40.02 0.1M
2022-04-21 40.95 41.30 40.90 41.06 0.2M
2022-04-20 40.93 41.26 40.90 41.07 0.3M
2022-04-19 40.69 41.11 40.34 41.06 0.1M
2022-04-14 40.63 41.05 40.55 40.86 0.2M
2022-04-13 40.69 40.72 40.41 40.63 0.2M
2022-04-12 40.35 40.91 40.23 40.85 0.1M
2022-04-11 40.93 40.94 40.53 40.60 0.1M
2022-04-08 41.39 41.48 41.10 41.25 0.1M
2022-04-07 40.88 41.12 40.70 40.76 0.1M
2022-04-06 41.40 41.46 40.72 40.79 0.1M
2022-04-05 41.55 41.68 41.44 41.56 0.1M
2022-04-04 41.06 41.38 40.93 41.35 0.1M
2022-04-01 40.96 41.11 40.83 40.83 0.2M
2022-03-31 41.12 41.36 41.09 41.17 0.1M
2022-03-30 41.39 41.39 41.07 41.14 0.1M
2022-03-29 41.46 41.63 41.12 41.33 0.2M
2022-03-28 41.20 41.36 41.12 41.12 0.1M
2022-03-25 40.85 41.06 40.71 40.93 0.1M
2022-03-24 40.59 40.76 40.47 40.60 0.1M
2022-03-23 40.74 40.78 40.60 40.60 0.1M
2022-03-22 40.47 40.75 40.33 40.68 0.3M
2022-03-21 40.08 40.38 40.07 40.12 0.1M
2022-03-18 39.47 39.89 39.42 39.85 0.1M
2022-03-17 39.31 39.32 39.03 39.22 0.1M
2022-03-16 39.13 39.39 39.04 39.29 0.1M
2022-03-15 37.72 38.71 37.57 38.69 0.2M
2022-03-14 38.62 38.71 38.10 38.11 0.1M
2022-03-11 38.72 39.19 38.65 38.76 0.1M
2022-03-10 38.55 38.58 37.97 38.17 0.2M
2022-03-09 38.44 38.67 38.32 38.45 0.2M
2022-03-08 38.36 38.71 38.16 38.24 0.1M
2022-03-07 39.13 39.54 38.95 39.14 0.1M
2022-03-04 39.39 39.62 39.10 39.20 0.1M
2022-03-03 39.44 39.81 39.30 39.37 0.3M
2022-03-02 38.67 39.40 38.60 39.31 0.2M
2022-03-01 39.04 39.21 38.66 38.77 0.2M
2022-02-28 38.56 38.94 38.40 38.94 0.1M
2022-02-25 37.88 38.68 37.77 38.68 0.3M
2022-02-24 36.69 37.59 36.63 37.41 0.3M
2022-02-23 38.08 38.24 37.67 37.77 0.2M
2022-02-22 37.73 38.38 37.69 37.99 0.1M
2022-02-21 38.43 38.44 37.89 37.89 0.2M
2022-02-18 38.63 38.68 38.25 38.31 0.3M
2022-02-17 39.15 39.15 38.66 38.79 0.1M
2022-02-16 39.10 39.26 38.89 38.96 0.1M
2022-02-15 38.80 39.31 38.80 39.20 0.1M
2022-02-14 38.84 38.95 38.45 38.88 0.2M
2022-02-11 39.29 39.57 39.17 39.21 0.1M
2022-02-10 39.98 40.00 39.54 39.54 0.1M
2022-02-09 39.60 39.96 39.56 39.86 0.1M
2022-02-08 39.20 39.36 39.00 39.36 0.1M
2022-02-07 39.26 39.38 39.01 39.18 0.1M
2022-02-04 39.39 39.44 38.74 39.01 0.1M
2022-02-03 40.13 40.16 39.40 39.44 0.2M
2022-02-02 40.33 40.44 40.10 40.16 0.2M
2022-02-01 39.91 40.07 39.69 40.01 0.2M
2022-01-31 39.50 39.79 39.28 39.69 0.3M
2022-01-28 38.93 38.97 38.25 38.93 0.2M
2022-01-27 38.33 39.56 38.32 39.38 0.2M
2022-01-26 38.61 39.24 38.61 39.03 0.1M
2022-01-25 38.32 38.74 37.89 38.13 0.2M
2022-01-24 38.91 39.00 37.61 37.73 0.6M
2022-01-21 39.35 39.44 38.76 39.36 0.3M
2022-01-20 39.91 40.38 39.80 40.38 0.1M
2022-01-19 39.96 40.47 39.96 40.06 0.3M
2022-01-18 40.51 40.51 40.20 40.29 0.1M
2022-01-17 40.61 40.84 40.60 40.76 0.1M
2022-01-14 40.50 40.63 40.18 40.44 0.1M
2022-01-13 40.95 41.15 40.93 41.04 0.1M
2022-01-12 41.38 41.44 41.05 41.19 0.1M
2022-01-11 41.06 41.28 40.72 41.04 0.1M
2022-01-10 41.20 41.21 40.30 40.52 0.2M
2022-01-07 41.37 41.49 40.96 41.10 0.1M
2022-01-06 41.47 41.55 41.14 41.43 0.1M
2022-01-05 42.21 42.24 42.00 42.07 0.1M
2022-01-04 42.36 42.52 42.13 42.28 0.2M
2022-01-03 42.01 42.19 41.89 42.02 0.2M