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
2023-12-29 43.10 43.19 43.00 43.09 0.0M
2023-12-28 42.95 43.03 42.80 42.99 0.1M
2023-12-27 43.05 43.19 42.72 42.76 0.0M
2023-12-22 42.89 43.08 42.82 43.00 0.1M
2023-12-21 42.97 43.03 42.80 42.86 0.1M
2023-12-20 43.27 43.32 43.17 43.32 0.1M
2023-12-19 43.17 43.20 43.07 43.16 0.1M
2023-12-18 43.05 43.22 43.00 43.17 0.2M
2023-12-15 42.85 43.08 42.84 43.08 0.1M
2023-12-14 43.14 43.20 42.60 42.69 0.1M
2023-12-13 43.01 43.07 42.94 43.03 0.1M
2023-12-12 42.83 42.85 42.69 42.80 0.1M
2023-12-11 42.70 42.85 42.58 42.75 0.1M
2023-12-08 42.38 42.66 42.34 42.60 0.1M
2023-12-07 42.12 42.41 42.08 42.35 0.1M
2023-12-06 42.36 42.45 42.22 42.22 0.1M
2023-12-05 42.05 42.27 41.92 42.25 0.0M
2023-12-04 42.06 42.10 41.95 41.98 0.0M
2023-12-01 41.84 42.06 41.77 42.01 0.1M
2023-11-30 41.53 41.72 41.50 41.59 0.1M
2023-11-29 41.40 41.65 41.38 41.46 0.0M
2023-11-28 41.44 41.45 41.26 41.43 0.1M
2023-11-27 41.46 41.57 41.40 41.53 0.1M
2023-11-24 41.67 41.73 41.52 41.57 0.0M
2023-11-23 41.66 41.73 41.62 41.72 0.0M
2023-11-22 41.45 41.88 41.43 41.79 0.1M
2023-11-21 41.38 41.43 41.25 41.33 0.0M
2023-11-20 41.19 41.32 41.16 41.32 0.1M
2023-11-17 41.55 41.58 41.24 41.29 0.1M
2023-11-16 41.40 41.42 41.18 41.25 0.0M
2023-11-15 41.32 41.55 41.32 41.44 0.1M
2023-11-14 41.11 41.42 41.00 41.33 0.1M
2023-11-13 41.01 41.20 40.99 41.11 0.0M
2023-11-10 40.71 40.89 40.52 40.85 0.1M
2023-11-09 40.78 40.97 40.65 40.79 0.1M
2023-11-08 40.80 40.94 40.69 40.71 0.1M
2023-11-07 40.55 40.87 40.54 40.85 0.1M
2023-11-06 40.48 40.53 40.42 40.46 0.1M
2023-11-03 40.43 40.55 40.33 40.53 0.0M
2023-11-02 39.95 40.36 39.89 40.36 0.1M
2023-11-01 39.46 39.87 39.41 39.83 0.1M
2023-10-31 38.99 39.35 38.96 39.31 0.1M
2023-10-30 39.10 39.12 38.78 38.96 0.1M
2023-10-27 39.19 39.27 38.93 38.97 0.1M
2023-10-26 39.26 39.49 39.19 39.32 0.1M
2023-10-25 39.78 39.93 39.56 39.64 0.0M
2023-10-24 39.47 40.01 39.46 39.89 0.1M
2023-10-23 39.82 39.84 39.40 39.67 0.2M
2023-10-20 40.14 40.24 39.79 39.81 0.1M
2023-10-19 40.71 40.78 40.49 40.59 0.0M
2023-10-18 41.04 41.14 40.98 41.04 0.0M
2023-10-17 41.27 41.29 40.94 41.20 0.0M
2023-10-16 41.04 41.35 40.91 41.31 0.1M
2023-10-13 41.17 41.39 41.02 41.10 0.1M
2023-10-12 41.13 41.34 41.12 41.26 0.0M
2023-10-11 40.93 41.08 40.84 40.86 0.1M
2023-10-10 40.90 41.12 40.76 41.11 0.1M
2023-10-09 40.39 40.61 40.33 40.61 0.1M
2023-10-06 40.18 40.27 39.95 40.24 0.1M
2023-10-05 40.30 40.36 39.99 40.04 0.0M
2023-10-04 40.03 40.30 39.95 40.13 0.1M
2023-10-03 40.75 40.80 40.20 40.21 0.0M
2023-10-02 40.55 40.71 40.40 40.69 0.1M
2023-09-29 40.51 40.73 40.48 40.58 0.0M
2023-09-28 40.55 40.55 40.26 40.51 0.0M
2023-09-27 40.36 40.57 40.35 40.42 0.0M
2023-09-26 40.59 40.61 40.29 40.31 0.1M
2023-09-25 40.48 40.70 40.29 40.66 0.0M
2023-09-22 40.49 40.66 40.46 40.65 0.1M
2023-09-21 41.08 41.09 40.63 40.68 0.1M
2023-09-20 41.41 41.48 41.31 41.33 0.0M
2023-09-19 41.47 41.56 41.15 41.22 0.0M
2023-09-18 41.60 41.62 41.43 41.53 0.0M
2023-09-15 42.15 42.18 41.62 41.62 0.0M
2023-09-14 41.57 41.97 41.45 41.96 0.0M
2023-09-13 41.47 41.59 41.38 41.59 0.0M
2023-09-12 41.68 41.73 41.54 41.59 0.0M
2023-09-11 41.60 41.72 41.49 41.54 0.0M
2023-09-08 41.53 41.64 41.40 41.64 0.0M
2023-09-07 41.48 41.53 41.34 41.49 0.1M
2023-09-06 41.74 41.75 41.51 41.54 0.0M
2023-09-05 41.72 42.04 41.70 41.95 0.1M
2023-09-04 41.77 41.81 41.69 41.71 0.1M
2023-09-01 41.49 41.77 41.49 41.71 0.1M
2023-08-31 41.34 41.67 41.34 41.59 0.1M
2023-08-30 41.25 41.33 41.00 41.18 0.1M
2023-08-29 40.94 41.19 40.84 41.19 0.1M
2023-08-28 40.66 40.94 40.65 40.80 0.2M
2023-08-25 40.49 40.61 40.37 40.59 0.1M
2023-08-24 41.06 41.09 40.56 40.56 0.0M
2023-08-23 40.44 40.69 40.44 40.65 0.1M
2023-08-22 40.21 40.57 40.18 40.44 0.0M
2023-08-21 40.05 40.25 39.99 40.03 0.0M
2023-08-18 40.10 40.11 39.82 40.00 0.0M
2023-08-17 40.43 40.48 40.30 40.33 0.0M
2023-08-16 40.52 40.65 40.48 40.61 0.0M
2023-08-15 40.97 40.98 40.49 40.67 0.1M
2023-08-14 40.66 40.95 40.63 40.87 0.1M
2023-08-11 40.55 40.62 40.39 40.51 0.0M
2023-08-10 40.65 40.89 40.49 40.73 0.0M
2023-08-09 40.97 40.99 40.55 40.58 0.0M
2023-08-08 40.82 40.93 40.63 40.66 0.1M
2023-08-07 40.77 40.84 40.69 40.73 0.1M
2023-08-04 41.09 41.17 40.72 40.85 0.1M
2023-08-03 41.08 41.11 40.85 40.98 0.2M
2023-08-02 41.25 41.36 41.08 41.21 0.0M
2023-08-01 41.66 41.66 41.49 41.54 0.2M
2023-07-31 41.39 41.50 41.31 41.40 0.1M
2023-07-28 41.32 41.46 41.24 41.43 0.1M
2023-07-27 41.13 41.70 41.06 41.58 0.1M
2023-07-26 41.15 41.15 40.96 40.99 0.0M
2023-07-25 41.01 41.19 40.94 41.15 0.0M
2023-07-24 40.57 40.99 40.54 40.94 0.1M
2023-07-21 40.61 40.80 40.61 40.76 0.0M
2023-07-20 40.45 40.70 40.43 40.70 0.0M
2023-07-19 40.47 40.73 40.37 40.66 0.1M
2023-07-18 39.99 40.24 39.92 40.24 0.0M
2023-07-17 39.89 40.05 39.83 40.05 0.1M
2023-07-14 40.02 40.15 39.92 40.04 0.0M
2023-07-13 40.04 40.10 39.98 39.98 0.0M
2023-07-12 40.12 40.27 40.09 40.09 0.0M
2023-07-11 39.92 40.10 39.85 40.02 0.0M
2023-07-10 39.84 40.04 39.79 39.92 0.0M
2023-07-07 40.27 40.37 40.10 40.13 0.1M
2023-07-06 40.60 40.65 40.18 40.21 0.1M
2023-07-05 40.62 40.77 40.46 40.74 0.1M
2023-07-04 40.64 40.69 40.62 40.68 0.0M
2023-07-03 40.67 40.74 40.51 40.61 0.1M
2023-06-30 40.29 40.55 40.29 40.49 0.1M
2023-06-29 39.97 40.17 39.90 40.16 0.1M
2023-06-28 39.75 39.96 39.67 39.94 0.0M
2023-06-27 39.54 39.56 39.35 39.55 0.0M
2023-06-26 39.72 39.78 39.57 39.61 0.1M
2023-06-23 39.75 40.00 39.65 39.76 0.0M
2023-06-22 39.46 39.66 39.34 39.66 0.1M
2023-06-21 39.94 40.02 39.61 39.71 0.1M
2023-06-20 40.05 40.13 39.87 39.96 0.0M
2023-06-19 40.13 40.22 40.07 40.09 0.0M
2023-06-16 40.20 40.41 40.17 40.29 0.1M
2023-06-15 40.19 40.20 39.81 40.12 0.2M
2023-06-14 40.43 40.51 40.23 40.36 0.1M
2023-06-13 40.21 40.41 40.11 40.40 0.0M
2023-06-12 40.06 40.06 39.88 40.02 0.0M
2023-06-09 39.72 40.06 39.66 39.91 0.0M
2023-06-08 39.75 39.80 39.51 39.67 0.0M
2023-06-07 40.00 40.04 39.84 39.92 0.0M
2023-06-06 39.77 40.03 39.75 39.94 0.1M
2023-06-05 39.93 40.14 39.86 39.99 0.1M
2023-06-02 39.21 39.83 39.20 39.78 0.1M
2023-06-01 39.12 39.22 38.80 39.07 0.1M
2023-05-31 39.13 39.28 38.94 38.99 0.0M
2023-05-30 39.34 39.44 39.09 39.15 0.0M
2023-05-29 39.23 39.29 39.21 39.28 0.0M
2023-05-26 38.58 39.13 38.46 39.06 0.1M
2023-05-25 38.47 38.68 38.39 38.48 0.1M
2023-05-24 38.33 38.38 38.06 38.14 0.1M
2023-05-23 38.69 38.80 38.60 38.71 0.1M
2023-05-22 38.64 38.78 38.59 38.76 0.0M
2023-05-19 38.85 38.94 38.60 38.60 0.1M
2023-05-18 38.29 38.75 38.29 38.69 0.0M
2023-05-17 37.79 38.06 37.79 38.00 0.1M
2023-05-16 37.80 37.87 37.75 37.84 0.0M
2023-05-15 37.94 38.01 37.68 37.85 0.1M
2023-05-12 37.75 37.96 37.71 37.78 0.0M
2023-05-11 37.84 37.88 37.55 37.68 0.1M
2023-05-10 37.47 37.68 37.35 37.51 0.1M
2023-05-09 37.45 37.54 37.40 37.54 0.0M
2023-05-08 37.29 37.43 37.27 37.36 0.1M
2023-05-05 36.80 37.36 36.79 37.27 0.1M
2023-05-04 36.86 36.98 36.57 36.76 0.1M
2023-05-03 37.30 37.33 37.08 37.14 0.0M
2023-05-02 37.77 37.86 37.11 37.15 0.1M
2023-04-28 37.34 37.62 37.30 37.46 0.1M
2023-04-27 36.68 37.04 36.68 37.04 0.1M
2023-04-26 37.02 37.02 36.57 36.80 0.0M
2023-04-25 37.20 37.31 37.12 37.22 0.0M
2023-04-24 37.36 37.43 37.25 37.27 0.1M
2023-04-21 37.54 37.58 37.37 37.44 0.1M
2023-04-20 37.62 37.64 37.42 37.51 0.1M
2023-04-19 37.64 37.74 37.53 37.66 0.1M
2023-04-18 37.79 37.92 37.62 37.70 0.1M
2023-04-17 37.59 37.76 37.54 37.67 0.1M
2023-04-14 37.30 37.62 37.24 37.44 0.1M
2023-04-13 37.19 37.19 36.91 37.10 0.1M
2023-04-12 37.44 37.63 37.14 37.24 0.1M
2023-04-11 37.63 37.66 37.43 37.48 0.0M
2023-04-06 37.30 37.37 37.15 37.25 0.0M
2023-04-05 37.28 37.32 37.16 37.24 0.1M
2023-04-04 37.65 37.80 37.23 37.28 0.1M
2023-04-03 37.74 37.74 37.49 37.55 0.1M
2023-03-31 37.03 37.43 37.02 37.39 0.1M
2023-03-30 37.06 37.11 36.87 36.96 0.2M
2023-03-29 36.79 36.86 36.67 36.82 0.1M
2023-03-28 36.74 36.74 36.39 36.46 0.0M
2023-03-27 36.91 36.97 36.67 36.76 0.3M
2023-03-24 36.39 36.52 36.19 36.46 0.1M
2023-03-23 36.22 36.60 36.12 36.44 0.1M
2023-03-22 36.89 37.02 36.85 36.86 0.0M
2023-03-21 36.74 36.89 36.69 36.78 0.2M
2023-03-20 36.36 36.70 36.18 36.52 0.2M
2023-03-17 37.01 37.12 36.50 36.59 0.2M
2023-03-16 36.59 36.95 36.28 36.85 0.2M
2023-03-15 36.43 36.74 36.08 36.49 0.2M
2023-03-14 36.12 36.62 36.00 36.56 0.3M
2023-03-13 36.42 36.47 35.51 36.00 0.1M
2023-03-10 36.76 36.98 36.29 36.82 0.2M
2023-03-09 37.71 37.87 37.59 37.68 0.1M
2023-03-08 37.77 37.85 37.64 37.66 0.1M
2023-03-07 37.86 38.00 37.77 37.81 0.1M
2023-03-06 37.96 38.08 37.88 38.04 0.1M
2023-03-03 37.41 37.80 37.37 37.79 0.1M
2023-03-02 36.80 37.13 36.80 37.10 0.1M
2023-03-01 37.31 37.34 36.85 36.95 0.1M
2023-02-28 37.38 37.57 37.29 37.43 0.1M
2023-02-27 37.66 37.81 37.55 37.55 0.1M
2023-02-24 37.74 37.75 37.28 37.41 0.1M
2023-02-23 37.67 37.84 37.52 37.52 0.2M
2023-02-22 37.49 37.58 37.34 37.53 0.1M
2023-02-21 37.91 37.94 37.49 37.54 0.1M
2023-02-20 37.99 38.07 37.94 37.96 0.0M
2023-02-17 38.13 38.21 37.89 37.89 0.1M
2023-02-16 38.69 38.71 38.25 38.46 0.1M
2023-02-15 38.28 38.58 38.26 38.54 0.1M
2023-02-14 38.42 38.50 38.13 38.16 0.1M
2023-02-13 38.09 38.41 38.09 38.35 0.1M
2023-02-10 37.83 38.12 37.75 38.08 0.1M
2023-02-09 38.46 38.50 38.22 38.23 0.0M
2023-02-08 38.57 38.61 38.25 38.27 0.1M
2023-02-07 38.24 38.34 38.17 38.34 0.2M
2023-02-06 38.05 38.27 37.90 38.27 0.1M
2023-02-03 37.90 38.43 37.74 38.43 0.3M
2023-02-02 37.44 38.17 37.40 38.17 0.2M
2023-02-01 37.25 37.26 36.97 37.09 0.2M
2023-01-31 37.00 37.13 36.76 37.09 0.1M
2023-01-30 37.05 37.13 36.80 37.07 0.1M
2023-01-27 37.07 37.34 37.00 37.30 0.1M
2023-01-26 36.76 37.05 36.75 36.92 0.1M
2023-01-25 36.64 36.65 36.08 36.35 0.1M
2023-01-24 36.77 36.82 36.60 36.75 0.4M
2023-01-23 36.27 36.93 36.20 36.86 0.1M
2023-01-20 35.95 36.15 35.81 36.15 0.1M
2023-01-19 36.14 36.15 35.85 35.88 0.1M
2023-01-18 36.75 36.83 36.47 36.47 0.1M
2023-01-17 36.65 36.97 36.57 36.82 0.1M
2023-01-16 36.75 36.84 36.61 36.77 0.1M
2023-01-13 36.52 36.61 36.34 36.58 0.1M
2023-01-12 36.73 37.00 36.41 36.53 0.1M
2023-01-11 36.33 36.49 36.30 36.46 0.0M
2023-01-10 36.06 36.25 35.95 36.08 0.1M
2023-01-09 36.31 36.60 36.28 36.54 0.1M
2023-01-06 36.07 36.41 36.01 36.32 0.1M
2023-01-05 36.05 36.24 35.90 36.05 0.1M
2023-01-04 36.05 36.28 35.90 36.28 0.1M
2023-01-03 36.22 36.66 35.95 35.95 0.1M
2023-01-02 36.16 36.50 36.05 36.49 0.1M