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
2024-12-30 56.88 57.01 56.40 56.41 0.1M
2024-12-27 57.52 57.58 56.80 56.96 0.1M
2024-12-23 56.97 57.00 56.56 56.78 0.1M
2024-12-20 56.17 56.93 55.56 56.93 0.1M
2024-12-19 56.38 56.80 56.28 56.68 0.1M
2024-12-18 57.47 57.70 57.33 57.63 0.1M
2024-12-17 57.45 57.56 57.21 57.43 0.1M
2024-12-16 57.34 57.66 57.28 57.58 0.1M
2024-12-13 57.69 57.74 57.24 57.38 0.2M
2024-12-12 57.56 57.79 57.42 57.60 0.1M
2024-12-11 57.41 57.87 57.32 57.83 0.1M
2024-12-10 57.27 57.60 57.24 57.50 0.1M
2024-12-09 57.55 57.58 57.07 57.22 0.1M
2024-12-06 57.28 57.66 57.15 57.50 0.0M
2024-12-05 57.57 57.69 57.33 57.45 0.1M
2024-12-04 57.52 57.81 57.40 57.55 0.1M
2024-12-03 57.46 57.47 57.23 57.35 0.2M
2024-12-02 57.24 57.61 57.10 57.50 0.2M
2024-11-29 56.76 57.04 56.73 57.03 0.1M
2024-11-28 56.89 56.92 56.78 56.86 0.1M
2024-11-27 57.14 57.14 56.57 56.61 0.1M
2024-11-26 56.96 57.22 56.74 57.19 0.1M
2024-11-25 57.18 57.21 56.81 56.95 0.1M
2024-11-22 56.58 57.32 56.56 57.13 0.1M
2024-11-21 55.93 56.50 55.77 56.44 0.1M
2024-11-20 55.92 56.04 55.55 55.70 0.1M
2024-11-19 55.65 55.74 55.00 55.67 0.1M
2024-11-18 55.54 55.71 55.35 55.71 0.1M
2024-11-15 55.91 55.95 55.56 55.56 0.1M
2024-11-14 56.57 56.92 56.28 56.37 0.1M
2024-11-13 56.14 56.53 55.94 56.53 0.1M
2024-11-12 56.25 56.39 56.19 56.27 0.1M
2024-11-11 56.05 56.39 56.04 56.25 0.1M
2024-11-08 55.35 55.70 55.09 55.70 0.1M
2024-11-07 55.00 55.13 54.83 55.09 0.1M
2024-11-06 54.70 55.17 54.59 54.83 0.2M
2024-11-05 52.38 52.69 52.29 52.66 0.1M
2024-11-04 52.46 52.51 52.20 52.34 0.1M
2024-11-01 52.46 52.96 52.38 52.88 0.1M
2024-10-31 52.99 53.04 52.51 52.59 0.1M
2024-10-30 53.83 53.84 53.49 53.58 0.1M
2024-10-29 53.70 53.84 53.60 53.78 0.0M
2024-10-28 53.85 53.88 53.64 53.68 0.0M
2024-10-25 53.55 53.91 53.51 53.80 0.0M
2024-10-24 53.72 53.83 53.54 53.56 0.0M
2024-10-23 54.01 54.06 53.66 53.68 0.0M
2024-10-22 53.78 53.85 53.58 53.82 0.0M
2024-10-21 53.82 53.89 53.60 53.63 0.1M
2024-10-18 53.74 53.84 53.62 53.76 0.1M
2024-10-17 53.71 54.15 53.68 53.89 0.1M
2024-10-16 53.30 53.39 53.14 53.34 0.1M
2024-10-15 53.64 53.67 53.31 53.39 0.1M
2024-10-14 53.00 53.49 52.98 53.38 0.0M
2024-10-11 52.64 52.94 52.50 52.86 0.0M
2024-10-10 52.74 52.77 52.51 52.72 0.1M
2024-10-09 52.14 52.59 52.09 52.59 0.0M
2024-10-08 51.63 52.16 51.59 52.11 0.0M
2024-10-07 52.14 52.14 51.91 52.05 0.1M
2024-10-04 51.44 52.26 51.43 51.87 0.1M
2024-10-03 51.44 51.63 51.27 51.54 0.0M
2024-10-02 51.28 51.56 51.12 51.55 0.1M
2024-10-01 51.53 51.78 51.12 51.37 0.1M
2024-09-30 51.11 51.23 50.84 51.23 0.1M
2024-09-27 51.34 51.39 51.19 51.28 0.1M
2024-09-26 51.47 51.62 51.07 51.07 0.1M
2024-09-25 50.88 51.16 50.87 51.15 0.0M
2024-09-24 51.30 51.31 50.88 51.09 0.0M
2024-09-23 50.93 51.25 50.93 51.13 0.1M
2024-09-20 50.85 50.95 50.74 50.80 0.0M
2024-09-19 50.76 51.20 50.72 51.03 0.1M
2024-09-18 50.53 50.54 50.36 50.42 0.0M
2024-09-17 50.45 50.75 50.44 50.65 0.0M
2024-09-16 50.36 50.40 50.14 50.25 0.0M
2024-09-13 50.33 50.54 50.24 50.54 0.0M
2024-09-12 50.30 50.34 49.95 50.14 0.0M
2024-09-11 49.52 49.79 49.02 49.23 0.0M
2024-09-10 49.34 49.71 49.33 49.58 0.0M
2024-09-09 49.07 49.43 49.04 49.33 0.0M
2024-09-06 49.20 49.67 48.70 48.78 0.1M
2024-09-05 49.64 49.90 49.39 49.43 0.1M
2024-09-04 49.65 49.97 49.62 49.79 0.1M
2024-09-03 50.94 50.97 50.21 50.39 0.1M
2024-09-02 50.82 50.97 50.72 50.91 0.1M
2024-08-30 50.46 50.73 50.46 50.49 0.0M
2024-08-29 50.11 50.81 50.10 50.72 0.0M
2024-08-28 50.33 50.50 50.08 50.12 0.0M
2024-08-27 50.20 50.30 50.00 50.17 0.0M
2024-08-26 50.22 50.50 50.09 50.15 0.0M
2024-08-23 50.13 50.39 49.95 50.15 0.0M
2024-08-22 50.29 50.59 50.21 50.31 0.0M
2024-08-21 50.23 50.48 50.18 50.23 0.0M
2024-08-20 50.51 50.58 50.19 50.24 0.0M
2024-08-19 50.12 50.31 50.04 50.28 0.1M
2024-08-16 50.44 50.45 50.05 50.24 0.1M
2024-08-15 49.43 50.22 49.34 50.18 0.1M
2024-08-14 49.27 49.30 48.85 49.30 0.1M
2024-08-13 48.91 49.17 48.78 49.17 0.0M
2024-08-12 48.78 48.95 48.58 48.70 0.0M
2024-08-09 48.50 48.81 48.37 48.59 0.1M
2024-08-08 47.41 48.46 47.18 48.38 0.2M
2024-08-07 48.06 48.63 47.95 48.45 0.1M
2024-08-06 47.79 48.14 47.40 47.87 0.1M
2024-08-05 47.33 47.64 46.25 47.45 0.3M
2024-08-02 49.81 49.84 48.39 48.54 0.1M
2024-08-01 51.09 51.32 50.56 50.56 0.1M
2024-07-31 50.47 50.89 50.44 50.87 0.1M
2024-07-30 50.35 50.57 50.08 50.09 0.0M
2024-07-29 50.34 50.60 50.16 50.16 0.0M
2024-07-26 49.82 50.09 49.79 49.99 0.1M
2024-07-25 50.02 50.10 49.57 50.01 0.1M
2024-07-24 50.68 50.77 50.10 50.16 0.1M
2024-07-23 50.84 51.24 50.78 51.23 0.0M
2024-07-22 50.53 50.91 50.49 50.66 0.0M
2024-07-19 50.69 50.85 50.45 50.45 0.0M
2024-07-18 51.13 51.28 50.75 50.75 0.1M
2024-07-17 51.54 51.54 50.98 51.06 0.1M
2024-07-16 51.54 51.83 51.40 51.70 0.1M
2024-07-15 51.51 51.71 51.42 51.62 0.1M
2024-07-12 51.27 51.46 51.09 51.45 0.1M
2024-07-11 51.78 51.79 51.25 51.25 0.1M
2024-07-10 51.35 51.50 51.34 51.48 0.1M
2024-07-09 51.33 51.45 51.32 51.42 0.1M
2024-07-08 51.15 51.28 51.10 51.21 0.0M
2024-07-05 51.02 51.07 50.89 51.04 0.1M
2024-07-04 51.06 51.11 50.95 50.96 0.0M
2024-07-03 51.01 51.04 50.75 50.89 0.0M
2024-07-02 50.67 50.85 50.57 50.85 0.0M
2024-07-01 50.69 50.77 50.46 50.73 0.1M
2024-06-28 51.17 51.50 51.05 51.10 0.0M
2024-06-27 50.94 51.03 50.84 50.87 0.0M
2024-06-26 50.99 51.07 50.84 50.90 0.0M
2024-06-25 50.58 50.86 50.55 50.78 0.0M
2024-06-24 50.86 50.90 50.61 50.86 0.1M
2024-06-21 50.92 51.03 50.80 50.93 0.1M
2024-06-20 51.08 51.21 50.97 51.04 0.2M
2024-06-19 50.92 50.95 50.84 50.89 0.0M
2024-06-18 50.77 50.90 50.68 50.77 0.1M
2024-06-17 50.57 50.60 50.37 50.52 0.1M
2024-06-14 50.40 50.55 50.19 50.43 0.1M
2024-06-13 50.06 50.15 49.94 50.11 0.0M
2024-06-12 49.96 50.30 49.80 50.01 0.0M
2024-06-11 49.68 49.81 49.58 49.77 0.0M
2024-06-10 49.54 49.69 49.44 49.68 0.0M
2024-06-07 49.09 49.53 48.99 49.45 0.0M
2024-06-06 49.07 49.21 49.01 49.06 0.0M
2024-06-05 48.57 48.92 48.56 48.92 0.0M
2024-06-04 48.29 48.44 48.17 48.24 0.1M
2024-06-03 48.67 48.73 48.28 48.30 0.1M
2024-05-31 48.21 48.23 47.84 47.90 0.0M
2024-05-30 48.41 48.44 48.21 48.31 0.0M
2024-05-29 48.60 48.70 48.43 48.65 0.0M
2024-05-28 48.75 48.83 48.63 48.67 0.1M
2024-05-27 48.75 48.78 48.66 48.78 0.0M
2024-05-24 48.61 48.79 48.52 48.73 0.1M
2024-05-23 49.15 49.21 48.81 48.97 0.1M
2024-05-22 48.85 48.98 48.84 48.93 0.1M
2024-05-21 48.76 48.83 48.67 48.80 0.0M
2024-05-20 48.67 48.88 48.66 48.88 0.0M
2024-05-17 48.65 48.77 48.55 48.57 0.0M
2024-05-16 48.71 48.83 48.70 48.80 0.0M
2024-05-15 48.31 48.54 48.24 48.52 0.0M
2024-05-14 48.23 48.31 48.08 48.14 0.0M
2024-05-13 48.36 48.38 48.19 48.20 0.0M
2024-05-10 48.32 48.40 48.26 48.26 0.0M
2024-05-09 48.05 48.15 48.00 48.13 0.0M
2024-05-08 48.11 48.15 47.89 48.05 0.1M
2024-05-07 47.96 48.04 47.89 48.02 0.0M
2024-05-06 47.54 47.69 47.50 47.68 0.0M
2024-05-03 47.13 47.44 47.08 47.30 0.1M
2024-05-02 46.88 47.12 46.75 46.85 0.2M
2024-04-30 47.57 47.58 47.34 47.37 0.0M
2024-04-29 47.52 47.71 47.45 47.47 0.1M
2024-04-26 47.25 47.64 47.11 47.52 0.1M
2024-04-25 46.86 46.88 46.45 46.55 0.1M
2024-04-24 47.36 47.42 47.13 47.18 0.1M
2024-04-23 46.91 47.17 46.73 47.14 0.1M
2024-04-22 46.62 46.82 46.52 46.61 0.1M
2024-04-19 46.61 46.84 46.60 46.62 0.1M
2024-04-18 47.00 47.22 46.88 47.14 0.1M
2024-04-17 47.29 47.51 47.06 47.06 0.1M
2024-04-16 47.40 47.51 47.22 47.39 0.1M
2024-04-15 48.16 48.37 48.00 48.12 0.1M
2024-04-12 48.49 48.52 48.15 48.20 0.1M
2024-04-11 47.88 47.97 47.68 47.96 0.0M
2024-04-10 47.84 47.91 47.40 47.80 0.1M
2024-04-09 47.76 47.82 47.33 47.48 0.1M
2024-04-08 47.78 47.94 47.70 47.79 0.1M
2024-04-05 47.42 47.84 47.22 47.79 0.1M
2024-04-04 48.01 48.12 47.94 48.08 0.0M
2024-04-03 48.08 48.12 47.94 48.04 0.0M
2024-04-02 48.62 48.65 47.90 48.05 0.1M
2024-03-28 48.39 48.48 48.33 48.40 0.0M
2024-03-27 48.05 48.20 47.97 48.05 0.0M
2024-03-26 48.02 48.11 47.94 48.07 0.0M
2024-03-25 48.13 48.17 47.92 48.00 0.0M
2024-03-22 48.21 48.32 48.10 48.17 0.1M
2024-03-21 47.85 48.20 47.77 48.18 0.1M
2024-03-20 47.42 47.58 47.41 47.46 0.0M
2024-03-19 47.19 47.31 47.00 47.31 0.1M
2024-03-18 46.91 47.28 46.85 47.25 0.0M
2024-03-15 47.12 47.22 46.70 46.73 0.1M
2024-03-14 47.14 47.18 46.88 47.08 0.0M
2024-03-13 47.28 47.29 47.11 47.11 0.0M
2024-03-12 46.93 47.26 46.80 47.12 0.0M
2024-03-11 46.67 46.72 46.51 46.71 0.1M
2024-03-08 47.08 47.25 46.96 47.00 0.0M
2024-03-07 46.63 47.06 46.60 46.96 0.1M
2024-03-06 46.72 46.87 46.70 46.84 0.1M
2024-03-05 47.09 47.10 46.65 46.72 0.1M
2024-03-04 47.18 47.26 47.11 47.13 0.0M
2024-03-01 47.09 47.18 46.91 47.10 0.2M
2024-02-29 46.62 46.90 46.49 46.84 0.1M
2024-02-28 46.75 46.78 46.59 46.68 0.0M
2024-02-27 46.58 46.70 46.50 46.58 0.1M
2024-02-26 46.81 46.86 46.69 46.71 0.0M
2024-02-23 46.83 47.07 46.81 46.91 0.1M
2024-02-22 46.25 46.72 46.18 46.72 0.2M
2024-02-21 45.85 45.89 45.71 45.81 0.1M
2024-02-20 46.25 46.25 45.77 45.83 0.1M
2024-02-19 46.29 46.42 46.27 46.38 0.0M
2024-02-16 46.62 46.70 46.38 46.53 0.0M
2024-02-15 46.55 46.58 46.30 46.40 0.1M
2024-02-14 46.22 46.38 46.16 46.21 0.1M
2024-02-13 46.45 46.46 46.02 46.18 0.1M
2024-02-12 46.38 46.66 46.38 46.66 0.1M
2024-02-09 46.24 46.38 46.22 46.28 0.0M
2024-02-08 46.17 46.30 46.13 46.19 0.0M
2024-02-07 45.80 46.22 45.80 46.12 0.1M
2024-02-06 45.86 45.99 45.79 45.84 0.0M
2024-02-05 45.70 45.92 45.68 45.79 0.1M
2024-02-02 45.13 45.67 45.07 45.67 0.1M
2024-02-01 44.88 44.92 44.60 44.67 0.1M
2024-01-31 45.22 45.24 44.76 44.85 0.1M
2024-01-30 45.29 45.37 45.16 45.27 0.1M
2024-01-29 44.96 45.16 44.94 45.11 0.1M
2024-01-26 44.88 44.98 44.77 44.92 0.1M
2024-01-25 44.58 44.98 44.54 44.98 0.1M
2024-01-24 44.71 44.78 44.56 44.71 0.1M
2024-01-23 44.33 44.61 44.29 44.55 0.2M
2024-01-22 44.35 44.52 44.32 44.42 0.1M
2024-01-19 43.85 44.02 43.84 43.93 0.1M
2024-01-18 43.38 43.70 43.37 43.66 0.1M
2024-01-17 43.44 43.52 43.36 43.52 0.1M
2024-01-16 43.39 43.75 43.37 43.72 0.1M
2024-01-15 43.47 43.53 43.41 43.47 0.1M
2024-01-12 43.32 43.56 43.28 43.40 0.1M
2024-01-11 43.53 43.58 43.15 43.17 0.0M
2024-01-10 43.32 43.40 43.23 43.30 0.1M
2024-01-09 43.21 43.30 43.05 43.30 0.1M
2024-01-08 42.73 42.85 42.62 42.84 0.1M
2024-01-05 42.70 42.81 42.62 42.76 0.2M
2024-01-04 42.92 42.94 42.75 42.90 0.1M
2024-01-03 43.08 43.16 42.96 43.01 0.1M
2024-01-02 43.17 43.18 43.00 43.10 0.1M