iShares S&P 500 Cnsmr Staples Sctr UCITS ETF USD A

IUCS
🏛️ germany →
7.87
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 7.91 7.94 7.87 7.87 0.0M
2025-09-25 7.91 8.00 7.91 7.93 0.1M
2025-09-24 7.87 7.94 7.87 7.92 0.0M
2025-09-23 7.85 7.86 7.80 7.82 0.0M
2025-09-22 7.94 7.95 7.87 7.87 0.0M
2025-09-19 7.96 7.99 7.94 7.95 0.0M
2025-09-18 8.02 8.02 7.98 7.99 0.0M
2025-09-17 7.90 8.00 7.90 8.00 0.0M
2025-09-16 7.94 7.94 7.89 7.90 0.1M
2025-09-15 8.06 8.07 7.98 7.99 0.0M
2025-09-12 8.06 8.09 8.05 8.06 0.1M
2025-09-11 8.04 8.07 8.01 8.07 0.1M
2025-09-10 8.09 8.10 7.98 7.98 0.1M
2025-09-09 8.03 8.06 8.02 8.05 0.1M
2025-09-08 8.07 8.08 7.99 7.99 0.0M
2025-09-05 8.10 8.10 8.04 8.07 0.1M
2025-09-04 8.09 8.15 8.09 8.12 0.0M
2025-09-03 8.09 8.10 8.03 8.05 0.0M
2025-09-02 8.06 8.15 8.06 8.09 0.3M
2025-09-01 8.05 8.07 8.04 8.07 0.0M
2025-08-29 8.04 8.06 8.01 8.02 0.0M
2025-08-28 8.08 8.10 8.00 8.01 0.1M
2025-08-27 8.09 8.11 8.08 8.08 0.0M
2025-08-26 8.12 8.13 8.04 8.05 0.0M
2025-08-25 8.17 8.20 8.09 8.10 0.2M
2025-08-22 8.29 8.34 8.18 8.20 0.2M
2025-08-21 8.37 8.38 8.24 8.30 0.3M
2025-08-20 8.30 8.41 8.24 8.34 0.0M
2025-08-19 8.17 8.26 8.17 8.26 0.0M
2025-08-18 8.15 8.21 8.15 8.20 0.1M
2025-08-15 8.19 8.19 8.13 8.15 0.0M
2025-08-14 8.23 8.24 8.20 8.22 0.1M
2025-08-13 8.24 8.25 8.18 8.20 0.2M
2025-08-12 8.30 8.31 8.24 8.24 0.2M
2025-08-11 8.27 8.30 8.24 8.26 0.0M
2025-08-08 8.24 8.28 8.23 8.24 0.4M
2025-08-07 8.16 8.22 8.15 8.18 0.0M
2025-08-06 8.11 8.18 8.05 8.18 0.0M
2025-08-05 8.12 8.13 8.09 8.11 0.0M
2025-08-04 8.09 8.09 8.05 8.09 0.0M
2025-08-01 8.13 8.14 8.05 8.10 0.4M
2025-07-31 8.11 8.16 8.11 8.14 0.1M
2025-07-30 8.13 8.23 8.13 8.17 0.0M
2025-07-29 8.09 8.18 8.07 8.17 0.1M
2025-07-28 8.05 8.09 8.04 8.09 0.0M
2025-07-25 8.03 8.05 8.01 8.02 0.0M
2025-07-24 8.04 8.06 8.02 8.03 0.1M
2025-07-23 8.07 8.10 8.05 8.06 0.2M
2025-07-22 8.09 8.11 8.02 8.05 0.2M
2025-07-21 8.11 8.12 8.08 8.08 0.0M
2025-07-18 8.15 8.16 8.08 8.12 0.1M
2025-07-17 8.08 8.15 8.08 8.13 0.1M
2025-07-16 8.04 8.11 7.97 7.98 0.1M
2025-07-15 8.08 8.09 8.05 8.06 0.0M
2025-07-14 8.05 8.07 8.02 8.06 0.1M
2025-07-11 8.07 8.10 8.03 8.03 0.1M
2025-07-10 8.04 8.13 8.04 8.11 0.1M
2025-07-09 8.11 8.14 8.03 8.05 0.1M
2025-07-08 8.15 8.19 8.12 8.14 0.3M
2025-07-07 8.15 8.22 8.12 8.17 0.2M
2025-07-04 8.13 8.14 8.11 8.13 0.0M
2025-07-03 8.14 8.16 8.11 8.14 0.0M
2025-07-02 8.15 8.17 8.09 8.11 0.3M
2025-07-01 8.08 8.19 8.04 8.16 0.2M
2025-06-30 8.07 8.10 8.05 8.05 0.0M
2025-06-27 8.02 8.06 8.01 8.06 0.0M
2025-06-26 8.07 8.07 8.01 8.02 0.0M
2025-06-25 8.24 8.24 8.14 8.14 0.0M
2025-06-24 8.24 8.26 8.18 8.20 0.1M
2025-06-23 8.20 8.25 8.18 8.19 0.1M
2025-06-20 8.13 8.21 8.12 8.19 0.0M
2025-06-19 8.16 8.16 8.10 8.14 0.0M
2025-06-18 8.14 8.17 8.14 8.16 0.0M
2025-06-17 8.16 8.19 8.13 8.18 0.0M
2025-06-16 8.18 8.21 8.13 8.17 0.0M
2025-06-13 8.25 8.31 8.22 8.22 0.0M
2025-06-12 8.24 8.27 8.17 8.21 0.1M
2025-06-11 8.35 8.36 8.27 8.27 0.0M
2025-06-10 8.36 8.37 8.32 8.35 0.0M
2025-06-09 8.35 8.38 8.32 8.35 0.0M
2025-06-06 8.36 8.41 8.34 8.37 0.0M
2025-06-05 8.44 8.46 8.31 8.36 0.0M
2025-06-04 8.50 8.55 8.46 8.49 0.0M
2025-06-03 8.50 8.52 8.45 8.47 0.0M
2025-06-02 8.49 8.49 8.41 8.44 0.0M
2025-05-30 8.46 8.54 8.42 8.52 0.0M
2025-05-29 8.48 8.52 8.39 8.39 0.1M
2025-05-28 8.51 8.52 8.46 8.48 0.0M
2025-05-27 8.42 8.45 8.40 8.45 0.1M
2025-05-26 8.37 8.43 8.37 8.41 0.0M
2025-05-23 8.41 8.41 8.34 8.37 0.1M
2025-05-22 8.43 8.45 8.38 8.42 0.0M
2025-05-21 8.46 8.49 8.44 8.46 0.0M
2025-05-20 8.52 8.56 8.51 8.55 0.0M
2025-05-19 8.51 8.51 8.43 8.51 0.0M
2025-05-16 8.42 8.54 8.42 8.53 0.0M
2025-05-15 8.26 8.41 8.24 8.41 0.2M
2025-05-14 8.33 8.33 8.25 8.28 0.0M
2025-05-13 8.48 8.48 8.35 8.35 0.0M
2025-05-12 8.52 8.55 8.41 8.42 0.0M
2025-05-09 8.44 8.44 8.36 8.38 0.0M
2025-05-08 8.48 8.48 8.36 8.43 0.1M
2025-05-07 8.37 8.39 8.35 8.38 0.0M
2025-05-06 8.40 8.40 8.33 8.38 0.0M
2025-05-05 8.39 8.39 8.33 8.39 0.1M
2025-05-02 8.41 8.41 8.35 8.37 0.1M
2025-04-30 8.31 8.36 8.26 8.36 0.1M
2025-04-29 8.23 8.28 8.21 8.26 0.0M
2025-04-28 8.25 8.35 8.25 8.25 0.0M
2025-04-25 8.31 8.33 8.20 8.21 0.0M
2025-04-24 8.35 8.36 8.25 8.29 0.1M
2025-04-23 8.45 8.48 8.33 8.34 0.0M
2025-04-22 8.23 8.33 8.21 8.33 0.1M
2025-04-17 8.24 8.35 8.22 8.34 0.0M
2025-04-16 8.32 8.33 8.27 8.31 0.0M
2025-04-15 8.39 8.44 8.35 8.38 0.1M
2025-04-14 8.20 8.34 8.18 8.34 0.0M
2025-04-11 8.18 8.18 8.05 8.13 0.0M
2025-04-10 8.40 8.44 8.21 8.21 0.2M
2025-04-09 7.97 8.05 7.88 8.00 0.0M
2025-04-08 8.22 8.39 8.22 8.30 0.0M
2025-04-07 8.01 8.26 7.94 8.17 0.1M
2025-04-04 8.56 8.61 8.43 8.43 0.0M
2025-04-03 8.40 8.64 8.31 8.61 0.1M
2025-04-02 8.73 8.75 8.70 8.70 0.1M
2025-04-01 8.72 8.74 8.68 8.73 0.0M
2025-03-31 8.58 8.71 8.53 8.68 0.0M
2025-03-28 8.61 8.65 8.56 8.56 0.0M
2025-03-27 8.58 8.61 8.53 8.60 0.0M
2025-03-26 8.42 8.51 8.40 8.50 0.0M
2025-03-25 8.50 8.51 8.39 8.39 0.0M
2025-03-24 8.43 8.48 8.41 8.47 0.0M
2025-03-21 8.40 8.41 8.38 8.40 0.0M
2025-03-20 8.44 8.46 8.41 8.41 0.0M
2025-03-19 8.39 8.40 8.36 8.39 0.1M
2025-03-18 8.47 8.49 8.40 8.40 0.0M
2025-03-17 8.37 8.47 8.33 8.45 0.0M
2025-03-14 8.38 8.40 8.27 8.35 0.0M
2025-03-13 8.43 8.45 8.37 8.37 0.0M
2025-03-12 8.57 8.60 8.39 8.42 0.0M
2025-03-11 8.68 8.72 8.55 8.56 0.0M
2025-03-10 8.78 8.89 8.72 8.81 0.0M
2025-03-07 8.84 8.84 8.74 8.80 0.0M
2025-03-06 8.85 8.87 8.78 8.84 0.0M
2025-03-05 8.95 8.97 8.83 8.87 0.1M
2025-03-04 9.25 9.29 9.18 9.18 0.0M
2025-03-03 9.29 9.31 9.19 9.25 0.0M
2025-02-28 9.21 9.25 9.18 9.18 0.0M
2025-02-27 9.13 9.21 9.09 9.19 0.1M
2025-02-26 9.23 9.25 9.13 9.13 0.0M
2025-02-25 9.13 9.25 9.11 9.23 0.0M
2025-02-24 9.13 9.15 9.09 9.13 0.1M
2025-02-21 9.00 9.07 8.98 9.07 0.0M
2025-02-20 9.13 9.15 8.93 9.01 0.4M
2025-02-19 9.06 9.13 9.05 9.12 0.1M
2025-02-18 9.05 9.07 8.97 9.01 0.2M
2025-02-17 9.03 9.06 9.02 9.06 0.0M
2025-02-14 9.12 9.16 9.03 9.03 0.0M
2025-02-13 9.09 9.14 9.08 9.11 0.1M
2025-02-12 9.09 9.13 9.05 9.10 0.0M
2025-02-11 9.07 9.11 9.05 9.06 0.0M
2025-02-10 9.01 9.03 8.98 9.02 0.0M
2025-02-07 8.97 9.00 8.95 8.99 0.0M
2025-02-06 8.91 9.03 8.91 8.96 0.1M
2025-02-05 8.79 8.82 8.77 8.82 0.1M
2025-02-04 8.93 8.94 8.79 8.81 0.1M
2025-02-03 8.88 8.91 8.81 8.91 0.1M
2025-01-31 8.85 8.88 8.80 8.82 0.0M
2025-01-30 8.74 8.82 8.74 8.79 0.0M
2025-01-29 8.73 8.77 8.69 8.77 0.1M
2025-01-28 8.81 8.84 8.77 8.78 0.1M
2025-01-27 8.60 8.69 8.54 8.68 0.0M
2025-01-24 8.52 8.53 8.49 8.52 0.1M
2025-01-23 8.55 8.58 8.51 8.52 0.0M
2025-01-22 8.55 8.60 8.53 8.56 0.1M
2025-01-21 8.58 8.61 8.54 8.59 0.0M
2025-01-20 8.60 8.61 8.52 8.55 0.0M
2025-01-17 8.56 8.62 8.54 8.60 0.0M
2025-01-16 8.50 8.55 8.46 8.49 0.0M
2025-01-15 8.49 8.56 8.48 8.50 0.1M
2025-01-14 8.54 8.56 8.49 8.49 0.0M
2025-01-13 8.56 8.59 8.54 8.56 0.0M
2025-01-10 8.64 8.64 8.56 8.56 0.0M
2025-01-09 8.62 8.63 8.59 8.62 0.0M
2025-01-08 8.54 8.59 8.53 8.56 0.1M
2025-01-07 8.49 8.58 8.47 8.52 0.0M
2025-01-06 8.65 8.66 8.56 8.57 0.0M
2025-01-03 8.68 8.71 8.65 8.71 0.1M
2025-01-02 8.68 8.74 8.65 8.74 0.1M