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
2023-12-29 8.52 8.53 8.50 8.51 0.0M
2023-12-28 8.49 8.49 8.44 8.48 0.0M
2023-12-27 8.52 8.52 8.46 8.46 0.0M
2023-12-22 8.45 8.47 8.42 8.47 0.0M
2023-12-21 8.44 8.46 8.41 8.43 0.0M
2023-12-20 8.51 8.51 8.49 8.51 0.0M
2023-12-19 8.50 8.50 8.47 8.50 0.0M
2023-12-18 8.51 8.52 8.49 8.49 0.0M
2023-12-15 8.48 8.51 8.48 8.50 0.0M
2023-12-14 8.46 8.46 8.41 8.41 0.0M
2023-12-13 8.43 8.43 8.38 8.39 0.0M
2023-12-12 8.39 8.39 8.35 8.39 0.0M
2023-12-11 8.31 8.40 8.30 8.39 0.0M
2023-12-08 8.26 8.32 8.25 8.31 0.0M
2023-12-07 8.26 8.27 8.25 8.25 0.0M
2023-12-06 8.25 8.30 8.22 8.25 0.0M
2023-12-05 8.24 8.25 8.22 8.24 0.0M
2023-12-04 8.19 8.24 8.18 8.21 0.0M
2023-12-01 8.07 8.17 8.06 8.17 0.0M
2023-11-30 7.93 8.02 7.93 8.01 0.0M
2023-11-29 7.89 7.93 7.89 7.93 0.0M
2023-11-28 7.93 7.94 7.92 7.94 0.0M
2023-11-27 7.95 7.95 7.94 7.95 0.0M
2023-11-24 7.99 7.99 7.98 7.98 0.0M
2023-11-23 7.96 7.99 7.96 7.99 0.0M
2023-11-22 7.96 8.00 7.95 8.00 0.0M
2023-11-21 7.92 7.94 7.92 7.94 0.0M
2023-11-20 7.95 7.95 7.91 7.92 0.0M
2023-11-17 7.97 7.97 7.95 7.95 0.0M
2023-11-16 7.94 7.95 7.91 7.91 0.0M
2023-11-15 7.94 7.99 7.92 7.96 0.0M
2023-11-14 7.87 7.95 7.85 7.93 0.0M
2023-11-13 7.84 7.87 7.84 7.87 0.0M
2023-11-10 7.81 7.83 7.78 7.83 0.0M
2023-11-09 7.78 7.82 7.78 7.82 0.0M
2023-11-08 7.77 7.78 7.76 7.76 0.0M
2023-11-07 7.75 7.77 7.75 7.77 0.0M
2023-11-06 7.78 7.78 7.72 7.72 0.0M
2023-11-03 7.78 7.80 7.77 7.78 0.0M
2023-11-02 7.64 7.75 7.64 7.75 0.0M
2023-11-01 7.61 7.68 7.60 7.64 0.0M
2023-10-31 7.53 7.62 7.50 7.61 0.3M
2023-10-30 7.57 7.57 7.50 7.52 0.0M
2023-10-27 7.56 7.58 7.53 7.53 0.0M
2023-10-26 7.58 7.66 7.56 7.66 0.0M
2023-10-25 7.66 7.69 7.64 7.64 0.0M
2023-10-24 7.58 7.70 7.56 7.66 0.1M
2023-10-23 7.68 7.68 7.60 7.66 0.0M
2023-10-20 7.73 7.73 7.67 7.67 0.0M
2023-10-19 7.84 7.84 7.82 7.83 0.0M
2023-10-18 7.99 7.99 7.88 7.91 0.0M
2023-10-17 7.99 8.03 7.95 8.03 0.0M
2023-10-16 7.97 8.03 7.94 8.02 0.0M
2023-10-13 8.00 8.00 7.97 7.97 0.0M
2023-10-12 8.03 8.07 8.02 8.02 0.0M
2023-10-11 7.97 7.99 7.97 7.97 0.0M
2023-10-10 7.97 8.00 7.94 8.00 0.0M
2023-10-09 7.91 7.91 7.81 7.90 0.0M
2023-10-06 7.74 7.77 7.72 7.77 0.0M
2023-10-05 7.80 7.80 7.74 7.74 0.0M
2023-10-04 7.80 7.81 7.75 7.76 0.0M
2023-10-03 7.88 7.88 7.82 7.82 0.0M
2023-10-02 7.91 7.91 7.88 7.90 0.0M
2023-09-29 7.93 7.94 7.91 7.91 0.0M
2023-09-28 7.93 7.95 7.91 7.95 0.0M
2023-09-27 7.86 7.93 7.86 7.93 0.0M
2023-09-26 7.90 7.90 7.84 7.84 0.0M
2023-09-25 7.87 7.92 7.85 7.92 0.0M
2023-09-22 7.88 7.88 7.86 7.87 0.0M
2023-09-21 8.00 8.00 7.91 7.91 0.0M
2023-09-20 8.02 8.05 8.00 8.05 0.0M
2023-09-19 8.05 8.06 7.98 8.00 0.0M
2023-09-18 8.07 8.08 8.03 8.08 0.0M
2023-09-15 8.14 8.14 8.05 8.05 0.0M
2023-09-14 7.97 8.09 7.97 8.05 0.0M
2023-09-13 8.03 8.03 7.99 8.02 0.0M
2023-09-12 8.05 8.06 8.04 8.06 0.0M
2023-09-11 8.06 8.08 8.00 8.01 0.0M
2023-09-08 8.11 8.11 8.07 8.10 0.0M
2023-09-07 8.11 8.15 8.07 8.11 0.0M
2023-09-06 8.14 8.17 8.12 8.12 0.0M
2023-09-05 8.28 8.28 8.19 8.22 0.0M
2023-09-04 8.25 8.26 8.22 8.23 0.1M
2023-09-01 8.18 8.23 8.17 8.23 0.0M
2023-08-31 8.16 8.22 8.16 8.21 0.0M
2023-08-30 8.14 8.15 8.13 8.13 0.0M
2023-08-29 8.13 8.14 8.12 8.14 0.0M
2023-08-28 8.07 8.15 8.06 8.13 0.0M
2023-08-25 8.03 8.05 8.00 8.05 0.0M
2023-08-24 8.06 8.06 8.03 8.03 0.0M
2023-08-23 8.00 8.03 8.00 8.03 0.0M
2023-08-22 7.96 8.02 7.96 7.99 0.0M
2023-08-21 8.00 8.00 7.94 7.94 0.0M
2023-08-18 7.99 8.01 7.95 8.00 0.0M
2023-08-17 8.06 8.06 8.04 8.04 0.0M
2023-08-16 8.06 8.09 8.04 8.09 0.0M
2023-08-15 8.17 8.17 8.07 8.08 0.0M
2023-08-14 8.16 8.17 8.13 8.15 0.0M
2023-08-11 8.10 8.12 8.09 8.12 0.0M
2023-08-10 8.14 8.14 8.10 8.12 0.0M
2023-08-09 8.16 8.16 8.13 8.13 0.0M
2023-08-08 8.13 8.16 8.10 8.11 0.0M
2023-08-07 8.06 8.14 8.06 8.13 0.0M
2023-08-04 8.19 8.19 8.07 8.09 0.0M
2023-08-03 8.21 8.21 8.14 8.14 0.0M
2023-08-02 8.21 8.26 8.19 8.25 0.0M
2023-08-01 8.24 8.24 8.21 8.24 0.0M
2023-07-31 8.18 8.21 8.17 8.18 0.0M
2023-07-28 8.19 8.19 8.16 8.18 0.0M
2023-07-27 8.16 8.19 8.10 8.16 0.0M
2023-07-26 8.11 8.15 8.08 8.13 0.0M
2023-07-25 8.13 8.14 8.09 8.10 0.0M
2023-07-24 8.06 8.12 8.06 8.11 0.0M
2023-07-21 8.08 8.11 8.08 8.09 0.0M
2023-07-20 8.00 8.09 8.00 8.09 0.0M
2023-07-19 8.00 8.00 7.97 7.98 0.0M
2023-07-18 7.92 8.01 7.92 8.00 0.1M
2023-07-17 7.89 7.94 7.88 7.94 0.0M
2023-07-14 7.93 7.93 7.89 7.89 0.0M
2023-07-13 8.00 8.00 7.95 7.95 0.0M
2023-07-12 8.09 8.11 8.04 8.04 0.0M
2023-07-11 8.01 8.07 8.01 8.07 0.0M
2023-07-10 7.92 8.00 7.91 8.00 0.0M
2023-07-07 7.94 7.97 7.93 7.97 0.0M
2023-07-06 8.02 8.02 7.93 7.94 0.1M
2023-07-05 8.05 8.06 8.01 8.06 0.0M
2023-07-04 8.11 8.11 8.05 8.06 0.0M
2023-07-03 8.06 8.06 8.00 8.05 0.0M
2023-06-30 8.01 8.06 8.01 8.02 0.0M
2023-06-29 7.91 7.98 7.90 7.97 0.0M
2023-06-28 7.89 7.90 7.88 7.89 0.0M
2023-06-27 7.83 7.85 7.79 7.85 0.1M
2023-06-26 7.76 7.78 7.73 7.77 0.0M
2023-06-23 7.77 7.81 7.77 7.78 0.0M
2023-06-22 7.79 7.79 7.76 7.78 0.0M
2023-06-21 7.81 7.82 7.76 7.82 0.0M
2023-06-20 7.86 7.86 7.81 7.81 0.1M
2023-06-19 7.87 7.88 7.86 7.86 0.0M
2023-06-16 7.84 7.90 7.84 7.88 0.0M
2023-06-15 7.86 7.86 7.79 7.83 0.0M
2023-06-14 7.91 7.91 7.86 7.87 0.0M
2023-06-13 7.81 7.86 7.78 7.86 0.0M
2023-06-12 7.79 7.79 7.76 7.77 0.0M
2023-06-09 7.75 7.76 7.73 7.73 0.0M
2023-06-08 7.81 7.81 7.73 7.74 0.0M
2023-06-07 7.69 7.76 7.68 7.76 0.1M
2023-06-06 7.61 7.70 7.61 7.69 0.0M
2023-06-05 7.69 7.71 7.64 7.65 0.0M
2023-06-02 7.46 7.64 7.44 7.64 0.0M
2023-06-01 7.42 7.42 7.39 7.42 0.0M
2023-05-31 7.48 7.49 7.39 7.39 0.1M
2023-05-30 7.52 7.52 7.44 7.44 0.0M
2023-05-29 7.48 7.52 7.48 7.51 0.0M
2023-05-26 7.42 7.50 7.39 7.46 0.0M
2023-05-25 7.39 7.42 7.36 7.36 0.0M
2023-05-24 7.43 7.44 7.40 7.40 0.0M
2023-05-23 7.53 7.54 7.49 7.53 0.0M
2023-05-22 7.52 7.54 7.50 7.53 0.0M
2023-05-19 7.57 7.59 7.50 7.50 0.0M
2023-05-18 7.48 7.57 7.48 7.54 0.0M
2023-05-17 7.34 7.43 7.34 7.43 0.0M
2023-05-16 7.40 7.44 7.35 7.35 0.0M
2023-05-15 7.42 7.43 7.38 7.41 0.0M
2023-05-12 7.36 7.40 7.36 7.38 0.0M
2023-05-11 7.42 7.42 7.34 7.35 0.0M
2023-05-10 7.40 7.41 7.35 7.36 0.0M
2023-05-09 7.33 7.41 7.33 7.41 0.0M
2023-05-08 7.33 7.38 7.33 7.33 0.0M
2023-05-05 7.27 7.38 7.26 7.33 0.0M
2023-05-04 7.30 7.31 7.25 7.25 0.0M
2023-05-03 7.39 7.40 7.37 7.37 0.0M
2023-05-02 7.46 7.47 7.32 7.32 0.0M
2023-04-28 7.32 7.39 7.32 7.38 0.0M
2023-04-27 7.18 7.23 7.18 7.23 0.1M
2023-04-26 7.32 7.32 7.20 7.23 0.0M
2023-04-25 7.43 7.43 7.39 7.39 0.0M
2023-04-24 7.45 7.46 7.44 7.46 0.0M
2023-04-21 7.51 7.51 7.46 7.46 0.0M
2023-04-20 7.50 7.51 7.48 7.51 0.0M
2023-04-19 7.52 7.52 7.49 7.49 0.0M
2023-04-18 7.50 7.53 7.50 7.51 0.0M
2023-04-17 7.44 7.50 7.43 7.49 0.1M
2023-04-14 7.36 7.40 7.36 7.40 0.0M
2023-04-13 7.40 7.40 7.28 7.31 0.0M
2023-04-12 7.42 7.43 7.40 7.41 0.0M
2023-04-11 7.38 7.44 7.38 7.43 0.0M
2023-04-06 7.31 7.33 7.29 7.29 0.2M
2023-04-05 7.38 7.38 7.34 7.34 0.1M
2023-04-04 7.59 7.59 7.40 7.40 0.0M
2023-04-03 7.63 7.63 7.56 7.56 0.0M
2023-03-31 7.48 7.57 7.48 7.57 0.0M
2023-03-30 7.52 7.53 7.48 7.48 0.0M
2023-03-29 7.48 7.48 7.45 7.46 0.0M
2023-03-28 7.39 7.39 7.35 7.39 0.0M
2023-03-27 7.38 7.39 7.37 7.37 0.0M
2023-03-24 7.30 7.30 7.24 7.30 0.0M
2023-03-23 7.29 7.31 7.27 7.31 0.0M
2023-03-22 7.45 7.47 7.44 7.44 0.0M
2023-03-21 7.42 7.47 7.42 7.47 0.0M
2023-03-20 7.39 7.42 7.26 7.39 0.0M
2023-03-17 7.53 7.53 7.36 7.36 0.1M
2023-03-16 7.43 7.51 7.39 7.48 0.0M
2023-03-15 7.52 7.53 7.39 7.39 0.1M
2023-03-14 7.50 7.60 7.48 7.59 0.1M
2023-03-13 7.60 7.60 7.41 7.46 0.1M
2023-03-10 7.69 7.74 7.61 7.71 0.0M
2023-03-09 7.87 7.92 7.87 7.89 0.0M
2023-03-08 7.89 7.90 7.85 7.85 0.0M
2023-03-07 7.89 7.90 7.89 7.90 0.0M
2023-03-06 7.93 7.93 7.89 7.89 0.0M
2023-03-03 7.85 7.89 7.84 7.89 0.0M
2023-03-02 7.71 7.78 7.69 7.78 0.0M
2023-03-01 7.73 7.74 7.66 7.73 0.1M
2023-02-28 7.73 7.77 7.73 7.76 0.0M
2023-02-27 7.73 7.82 7.73 7.77 0.0M
2023-02-24 7.74 7.74 7.66 7.69 0.0M
2023-02-23 7.71 7.73 7.70 7.70 0.0M
2023-02-22 7.69 7.72 7.67 7.72 0.0M
2023-02-21 7.82 7.82 7.70 7.70 0.0M
2023-02-20 7.81 7.82 7.80 7.80 0.0M
2023-02-17 7.79 7.81 7.77 7.79 0.0M
2023-02-16 7.88 7.88 7.77 7.81 0.0M
2023-02-15 7.76 7.84 7.76 7.84 0.0M
2023-02-14 7.81 7.82 7.72 7.72 0.0M
2023-02-13 7.76 7.81 7.75 7.80 0.0M
2023-02-10 7.67 7.76 7.67 7.76 0.1M
2023-02-09 7.79 7.79 7.74 7.74 0.0M
2023-02-08 7.77 7.79 7.74 7.74 0.0M
2023-02-07 7.78 7.80 7.73 7.74 0.0M
2023-02-06 7.73 7.79 7.70 7.79 0.1M
2023-02-03 7.72 7.77 7.67 7.77 0.0M
2023-02-02 7.59 7.69 7.55 7.69 0.1M
2023-02-01 7.61 7.61 7.54 7.56 0.0M
2023-01-31 7.54 7.55 7.49 7.55 0.2M
2023-01-30 7.51 7.56 7.48 7.54 0.0M
2023-01-27 7.52 7.57 7.52 7.57 0.0M
2023-01-26 7.47 7.50 7.44 7.49 0.0M
2023-01-25 7.51 7.51 7.42 7.42 0.0M
2023-01-24 7.48 7.50 7.43 7.50 0.1M
2023-01-23 7.38 7.50 7.38 7.49 0.1M
2023-01-20 7.35 7.37 7.32 7.37 0.0M
2023-01-19 7.49 7.49 7.38 7.38 0.0M
2023-01-18 7.64 7.64 7.57 7.57 0.0M
2023-01-17 7.69 7.69 7.65 7.67 0.0M
2023-01-16 7.69 7.70 7.68 7.69 0.0M
2023-01-13 7.68 7.68 7.63 7.66 0.0M
2023-01-12 7.71 7.74 7.66 7.67 0.0M
2023-01-11 7.65 7.68 7.64 7.64 0.0M
2023-01-10 7.60 7.61 7.57 7.61 0.0M
2023-01-09 7.68 7.72 7.66 7.69 0.0M
2023-01-06 7.60 7.71 7.60 7.71 0.0M
2023-01-05 7.59 7.62 7.58 7.59 0.0M
2023-01-04 7.60 7.61 7.55 7.61 0.0M
2023-01-03 7.58 7.66 7.53 7.55 0.0M
2023-01-02 7.57 7.63 7.55 7.63 0.0M