iShares S&P 500 Industrials Sector UCITS ETF USD A

IUIS
🏛️ germany →
10.97
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
2025-09-26 10.93 11.01 10.91 10.97 0.0M
2025-09-25 10.92 10.93 10.85 10.92 0.3M
2025-09-24 10.93 11.00 10.91 10.96 0.0M
2025-09-23 10.92 11.00 10.90 10.95 0.0M
2025-09-22 10.91 10.91 10.84 10.90 0.0M
2025-09-19 10.87 10.94 10.83 10.87 0.0M
2025-09-18 10.78 10.88 10.74 10.85 0.0M
2025-09-17 10.72 10.78 10.72 10.73 0.0M
2025-09-16 10.82 10.84 10.71 10.72 0.0M
2025-09-15 10.84 10.87 10.81 10.83 0.0M
2025-09-12 10.89 10.93 10.86 10.87 0.0M
2025-09-11 10.85 10.94 10.83 10.91 0.0M
2025-09-10 10.74 10.85 10.72 10.78 0.1M
2025-09-09 10.78 10.81 10.68 10.69 0.0M
2025-09-08 10.79 10.81 10.72 10.80 0.0M
2025-09-05 10.89 10.90 10.67 10.70 0.1M
2025-09-04 10.79 10.86 10.77 10.85 0.0M
2025-09-03 10.82 10.84 10.75 10.75 0.0M
2025-09-02 10.89 10.92 10.78 10.79 0.0M
2025-09-01 10.88 10.91 10.87 10.91 0.0M
2025-08-29 11.01 11.02 10.85 10.87 0.0M
2025-08-28 11.06 11.08 10.99 11.00 0.0M
2025-08-27 11.04 11.10 11.04 11.07 0.1M
2025-08-26 10.92 10.97 10.89 10.96 0.0M
2025-08-25 10.94 10.99 10.91 10.94 0.1M
2025-08-22 10.92 11.03 10.91 10.99 0.0M
2025-08-21 10.90 10.91 10.84 10.90 0.1M
2025-08-20 10.90 10.90 10.80 10.87 0.0M
2025-08-19 10.84 10.93 10.82 10.91 0.0M
2025-08-18 10.80 10.84 10.76 10.83 0.0M
2025-08-15 10.89 10.89 10.76 10.78 0.0M
2025-08-14 10.94 10.95 10.87 10.89 0.0M
2025-08-13 10.90 10.93 10.79 10.80 0.0M
2025-08-12 10.86 10.91 10.85 10.90 0.0M
2025-08-11 10.86 10.90 10.84 10.84 0.0M
2025-08-08 10.85 10.91 10.85 10.85 0.0M
2025-08-07 10.86 10.94 10.82 10.82 0.0M
2025-08-06 10.98 10.99 10.81 10.87 0.0M
2025-08-05 11.00 11.02 10.88 10.88 0.1M
2025-08-04 10.89 10.95 10.87 10.93 0.0M
2025-08-01 11.13 11.15 10.74 10.83 0.1M
2025-07-31 11.10 11.25 11.08 11.17 0.0M
2025-07-30 11.10 11.17 11.08 11.14 0.0M
2025-07-29 11.24 11.24 11.09 11.09 0.0M
2025-07-28 11.13 11.19 11.12 11.15 0.0M
2025-07-25 10.97 11.03 10.97 11.01 0.0M
2025-07-24 10.93 11.00 10.92 10.97 0.1M
2025-07-23 10.82 10.94 10.82 10.93 0.1M
2025-07-22 10.82 10.84 10.76 10.77 0.1M
2025-07-21 10.94 10.95 10.86 10.88 0.0M
2025-07-18 10.98 11.00 10.91 10.91 0.0M
2025-07-17 10.88 10.99 10.87 10.96 0.0M
2025-07-16 10.77 10.88 10.65 10.65 0.0M
2025-07-15 10.85 10.89 10.82 10.88 0.0M
2025-07-14 10.74 10.81 10.73 10.80 0.0M
2025-07-11 10.77 10.80 10.71 10.78 0.0M
2025-07-10 10.69 10.84 10.68 10.84 0.0M
2025-07-09 10.65 10.74 10.65 10.69 0.1M
2025-07-08 10.64 10.68 10.62 10.65 0.0M
2025-07-07 10.62 10.70 10.60 10.65 0.0M
2025-07-04 10.60 10.62 10.55 10.57 0.0M
2025-07-03 10.52 10.66 10.52 10.65 0.0M
2025-07-02 10.60 10.60 10.50 10.51 0.1M
2025-07-01 10.52 10.58 10.44 10.52 0.0M
2025-06-30 10.53 10.54 10.47 10.51 0.0M
2025-06-27 10.43 10.51 10.42 10.51 0.0M
2025-06-26 10.33 10.43 10.29 10.41 0.0M
2025-06-25 10.49 10.49 10.37 10.37 0.0M
2025-06-24 10.48 10.49 10.40 10.43 0.0M
2025-06-23 10.32 10.41 10.32 10.35 0.0M
2025-06-20 10.30 10.39 10.27 10.37 0.0M
2025-06-19 10.37 10.37 10.27 10.28 0.0M
2025-06-18 10.38 10.43 10.36 10.38 0.0M
2025-06-17 10.35 10.45 10.32 10.39 0.0M
2025-06-16 10.37 10.41 10.34 10.40 0.0M
2025-06-13 10.29 10.40 10.28 10.37 0.0M
2025-06-12 10.43 10.46 10.26 10.38 0.0M
2025-06-11 10.53 10.56 10.44 10.51 0.0M
2025-06-10 10.63 10.64 10.51 10.52 0.0M
2025-06-09 10.62 10.66 10.60 10.60 0.0M
2025-06-06 10.57 10.69 10.54 10.61 0.0M
2025-06-05 10.55 10.58 10.44 10.53 0.0M
2025-06-04 10.57 10.59 10.52 10.55 0.0M
2025-06-03 10.38 10.54 10.38 10.54 0.0M
2025-06-02 10.44 10.45 10.32 10.38 0.0M
2025-05-30 10.52 10.54 10.45 10.50 0.0M
2025-05-29 10.70 10.71 10.47 10.47 0.0M
2025-05-28 10.57 10.63 10.53 10.57 0.0M
2025-05-27 10.48 10.55 10.45 10.55 0.0M
2025-05-26 10.45 10.48 10.44 10.45 0.0M
2025-05-23 10.47 10.47 10.24 10.38 0.1M
2025-05-22 10.47 10.49 10.42 10.46 0.0M
2025-05-21 10.56 10.59 10.52 10.53 0.0M
2025-05-20 10.70 10.73 10.66 10.72 0.0M
2025-05-19 10.62 10.69 10.54 10.68 0.0M
2025-05-16 10.61 10.72 10.57 10.72 0.0M
2025-05-15 10.47 10.61 10.44 10.61 0.0M
2025-05-14 10.57 10.57 10.47 10.51 0.0M
2025-05-13 10.54 10.64 10.53 10.62 0.0M
2025-05-12 10.46 10.59 10.45 10.48 0.0M
2025-05-09 10.12 10.15 10.06 10.08 0.0M
2025-05-08 10.01 10.12 9.99 10.12 0.0M
2025-05-07 9.88 9.91 9.83 9.88 0.0M
2025-05-06 9.93 9.94 9.80 9.88 0.0M
2025-05-05 9.90 9.99 9.85 9.98 0.0M
2025-05-02 9.87 9.94 9.81 9.90 0.0M
2025-04-30 9.56 9.62 9.35 9.59 0.0M
2025-04-29 9.51 9.56 9.46 9.50 0.0M
2025-04-28 9.48 9.60 9.47 9.48 0.0M
2025-04-25 9.52 9.59 9.44 9.46 0.0M
2025-04-24 9.27 9.43 9.22 9.42 0.0M
2025-04-23 9.28 9.57 9.25 9.36 0.1M
2025-04-22 9.01 9.05 8.97 9.05 0.0M
2025-04-17 9.24 9.29 9.18 9.23 0.0M
2025-04-16 9.25 9.36 9.23 9.31 0.0M
2025-04-15 9.39 9.47 9.33 9.41 0.0M
2025-04-14 9.25 9.41 9.25 9.35 0.0M
2025-04-11 9.21 9.24 8.95 9.06 0.0M
2025-04-10 9.63 9.64 9.20 9.20 0.0M
2025-04-09 8.80 8.92 8.58 8.80 0.0M
2025-04-08 9.10 9.34 9.08 9.21 0.0M
2025-04-07 8.59 9.29 8.49 8.89 0.2M
2025-04-04 9.48 9.52 9.10 9.14 0.3M
2025-04-03 9.82 9.89 9.54 9.60 0.1M
2025-04-02 10.23 10.23 10.10 10.22 0.0M
2025-04-01 10.16 10.20 10.04 10.18 0.0M
2025-03-31 10.00 10.07 9.95 10.06 0.0M
2025-03-28 10.29 10.33 10.09 10.09 0.0M
2025-03-27 10.41 10.42 10.27 10.33 0.0M
2025-03-26 10.43 10.50 10.39 10.41 0.0M
2025-03-25 10.40 10.42 10.37 10.40 0.0M
2025-03-24 10.27 10.40 10.26 10.39 0.0M
2025-03-21 10.21 10.24 10.10 10.13 0.0M
2025-03-20 10.29 10.32 10.21 10.25 0.0M
2025-03-19 10.08 10.23 10.08 10.22 0.0M
2025-03-18 10.11 10.14 10.04 10.05 0.0M
2025-03-17 9.99 10.14 9.96 10.12 0.1M
2025-03-14 9.94 10.06 9.91 10.02 0.1M
2025-03-13 9.93 10.00 9.91 9.93 0.0M
2025-03-12 9.98 10.08 9.86 9.98 0.1M
2025-03-11 10.14 10.17 9.89 9.95 0.1M
2025-03-10 10.29 10.32 10.17 10.25 0.0M
2025-03-07 10.24 10.26 10.13 10.15 0.0M
2025-03-06 10.31 10.33 10.15 10.26 0.0M
2025-03-05 10.37 10.39 10.24 10.26 0.0M
2025-03-04 10.71 10.71 10.36 10.37 0.0M
2025-03-03 10.98 11.00 10.82 10.83 0.0M
2025-02-28 10.84 10.93 10.80 10.85 0.0M
2025-02-27 10.81 10.98 10.81 10.91 0.0M
2025-02-26 10.76 10.83 10.74 10.80 0.0M
2025-02-25 10.73 10.75 10.59 10.65 0.0M
2025-02-24 10.76 10.83 10.70 10.76 0.1M
2025-02-21 10.96 11.09 10.80 10.86 0.0M
2025-02-20 11.09 11.09 10.92 10.92 0.0M
2025-02-19 11.08 11.11 11.04 11.09 0.0M
2025-02-18 11.00 11.07 10.98 11.05 0.0M
2025-02-17 10.97 11.00 10.96 10.98 0.0M
2025-02-14 11.01 11.01 10.92 10.93 0.0M
2025-02-13 11.06 11.10 10.97 11.00 0.1M
2025-02-12 11.14 11.16 11.00 11.05 0.0M
2025-02-11 11.18 11.21 11.12 11.15 0.0M
2025-02-10 11.14 11.20 11.11 11.15 0.0M
2025-02-07 11.07 11.19 11.07 11.12 0.0M
2025-02-06 11.05 11.13 11.03 11.06 0.0M
2025-02-05 11.01 11.02 10.92 10.95 0.0M
2025-02-04 11.07 11.09 11.00 11.04 0.0M
2025-02-03 11.13 11.16 11.02 11.16 0.0M
2025-01-31 11.19 11.26 11.15 11.19 0.0M
2025-01-30 11.11 11.15 11.00 11.10 0.1M
2025-01-29 11.10 11.16 11.07 11.10 0.0M
2025-01-28 11.10 11.17 11.04 11.04 0.0M
2025-01-27 11.23 11.28 11.01 11.01 0.1M
2025-01-24 11.29 11.30 11.20 11.23 0.0M
2025-01-23 11.26 11.35 11.24 11.33 0.0M
2025-01-22 11.23 11.28 11.22 11.26 0.1M
2025-01-21 11.13 11.24 11.13 11.24 0.0M
2025-01-20 11.16 11.18 11.06 11.10 0.1M
2025-01-17 11.13 11.21 11.10 11.19 0.0M
2025-01-16 10.98 11.11 10.95 11.07 0.0M
2025-01-15 10.89 11.03 10.89 10.99 0.0M
2025-01-14 10.84 10.91 10.83 10.83 0.0M
2025-01-13 10.68 10.81 10.65 10.80 0.0M
2025-01-10 10.77 10.79 10.68 10.71 0.0M
2025-01-09 10.74 10.77 10.71 10.76 0.0M
2025-01-08 10.70 10.74 10.64 10.71 0.0M
2025-01-07 10.61 10.70 10.61 10.68 0.0M
2025-01-06 10.73 10.75 10.68 10.70 0.0M
2025-01-03 10.68 10.75 10.65 10.72 0.1M
2025-01-02 10.67 10.78 10.65 10.76 0.0M