IShares VII IShrs Core S&P 500 Ucits ETF USD (Acc)

(CSPX)
Sector: n/a
$634.80
$2.94 0.47
Last updated: 17:09:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $633.47 $758.23 $631.50 $634.80 155,797
07/11/2024 $628.25 $662.09 $628.14 $631.86 260,122
06/11/2024 $623.55 $647.31 $621.63 $624.62 387,962
05/11/2024 $605.79 $642.05 $605.07 $610.67 81,453
04/11/2024 $606.93 $731.36 $603.59 $605.71 99,243
01/11/2024 $605.42 $650.00 $605.29 $609.47 57,687
31/10/2024 $611.38 $613.45 $604.77 $606.45 221,354
30/10/2024 $618.84 $619.29 $615.15 $618.46 236,366
29/10/2024 $617.04 $617.85 $614.10 $616.91 86,038
28/10/2024 $618.24 $655.61 $616.50 $616.95 89,677
25/10/2024 $615.34 $620.52 $615.11 $618.50 68,920
24/10/2024 $615.25 $651.50 $613.93 $614.63 84,063
23/10/2024 $618.74 $619.53 $614.26 $614.63 84,313
22/10/2024 $618.35 $618.86 $616.15 $618.16 100,664
21/10/2024 $620.26 $744.14 $616.53 $616.90 84,087
18/10/2024 $619.01 $620.62 $618.68 $620.12 101,327
17/10/2024 $619.30 $665.72 $616.41 $620.49 126,822
16/10/2024 $616.01 $700.00 $614.75 $616.41 116,277
15/10/2024 $620.46 $621.09 $617.37 $618.60 62,982
14/10/2024 $615.30 $664.49 $615.00 $619.00 38,887
11/10/2024 $611.82 $661.13 $610.75 $615.27 156,478
10/10/2024 $612.58 $613.07 $610.36 $612.16 146,175
09/10/2024 $607.08 $655.66 $606.60 $611.53 66,234
08/10/2024 $602.88 $655.67 $601.99 $607.10 83,747
07/10/2024 $607.39 $652.35 $604.63 $607.10 91,848
04/10/2024 $602.95 $723.93 $602.50 $604.03 41,637
03/10/2024 $603.31 $605.22 $600.69 $603.28 95,507
02/10/2024 $602.57 $605.20 $600.11 $604.76 90,570
01/10/2024 $609.13 $610.18 $600.95 $603.51 86,043
30/09/2024 $606.28 $729.90 $605.04 $607.18 111,238
27/09/2024 $607.32 $727.82 $606.73 $608.25 106,518
26/09/2024 $609.89 $610.72 $606.40 $606.52 154,319
25/09/2024 $605.06 $653.71 $604.76 $606.02 144,399
24/09/2024 $605.93 $653.48 $602.74 $605.29 60,390
23/09/2024 $603.96 $605.40 $601.54 $605.07 75,874
20/09/2024 $603.64 $604.29 $600.10 $601.82 67,209
19/09/2024 $601.02 $605.42 $600.34 $604.31 193,633
18/09/2024 $596.98 $700.00 $594.59 $595.16 70,807
17/09/2024 $596.18 $599.61 $596.01 $598.21 99,289
16/09/2024 $594.47 $650.00 $592.69 $594.00 60,585
13/09/2024 $592.21 $634.78 $592.00 $587.76 44,405
12/09/2024 $588.62 $589.41 $585.22 $587.76 61,534
11/09/2024 $579.39 $581.54 $571.56 $574.60 65,369
10/09/2024 $577.80 $622.97 $576.73 $579.20 64,558
09/09/2024 $574.58 $666.66 $574.54 $576.82 102,371
06/09/2024 $580.12 $626.62 $572.24 $573.88 536,486
05/09/2024 $582.31 $586.31 $580.10 $580.20 972,768
04/09/2024 $581.13 $586.86 $580.75 $584.54 147,263
03/09/2024 $596.53 $597.43 $587.61 $589.02 64,121
02/09/2024 $595.50 $638.92 $594.32 $591.59 90,026
30/08/2024 $592.75 $642.86 $591.32 $591.59 220,420
29/08/2024 $590.39 $626.22 $590.37 $595.24 410,494
28/08/2024 $594.78 $595.37 $590.36 $590.78 110,708
27/08/2024 $593.86 $700.00 $591.09 $593.14 118,836
26/08/2024 $593.95 $596.30 $591.66 $592.09 51,450
23/08/2024 $593.95 $596.30 $591.66 $592.09 51,450
22/08/2024 $593.95 $596.30 $591.66 $592.09 51,450
21/08/2024 $591.74 $709.24 $590.73 $592.55 43,204
20/08/2024 $592.98 $636.68 $590.70 $591.04 89,209
19/08/2024 $586.34 $631.72 $585.55 $589.52 87,002
16/08/2024 $587.04 $587.30 $582.48 $584.93 97,768
15/08/2024 $576.93 $584.52 $575.60 $583.82 46,708
14/08/2024 $574.05 $615.91 $571.90 $575.62 156,365
13/08/2024 $566.42 $571.33 $564.57 $570.29 157,399
12/08/2024 $564.22 $567.12 $562.20 $564.13 134,458
09/08/2024 $562.10 $564.65 $559.10 $562.44 135,586
08/08/2024 $549.87 $559.94 $546.66 $559.05 119,137
07/08/2024 $556.23 $598.55 $554.59 $560.75 74,837
06/08/2024 $553.36 $620.00 $548.40 $554.21 196,074
05/08/2024 $549.28 $606.04 $537.62 $550.96 241,673
02/08/2024 $569.38 $570.15 $559.69 $561.15 167,689
01/08/2024 $585.17 $588.00 $576.79 $578.09 88,137
31/07/2024 $578.58 $619.95 $577.98 $583.84 86,435
30/07/2024 $577.46 $580.07 $573.18 $574.03 80,623
29/07/2024 $579.40 $580.09 $575.10 $575.10 46,785
26/07/2024 $572.41 $594.00 $572.31 $575.38 80,542
25/07/2024 $574.42 $576.79 $569.29 $575.38 157,865
24/07/2024 $582.46 $583.10 $576.30 $577.17 58,121
23/07/2024 $586.45 $630.72 $585.09 $589.44 75,774
22/07/2024 $582.94 $628.64 $582.24 $584.00 84,075
19/07/2024 $585.60 $633.37 $581.98 $582.07 121,785
18/07/2024 $592.52 $638.54 $586.31 $586.45 92,441
17/07/2024 $595.55 $595.55 $590.69 $591.24 64,106
16/07/2024 $595.13 $597.75 $593.44 $596.12 84,060
15/07/2024 $594.31 $598.03 $594.00 $596.64 166,256
12/07/2024 $590.20 $594.74 $588.05 $594.52 221,419
11/07/2024 $594.51 $637.80 $589.31 $590.20 1,765,001
10/07/2024 $588.88 $636.01 $588.70 $590.56 186,618
09/07/2024 $589.01 $589.69 $588.46 $588.90 83,896
08/07/2024 $586.46 $632.58 $586.35 $587.64 84,785
05/07/2024 $584.68 $586.41 $583.50 $585.72 45,186
04/07/2024 $583.96 $584.99 $583.31 $583.68 27,522
03/07/2024 $581.06 $582.99 $580.51 $582.62 189,072
02/07/2024 $576.22 $622.49 $574.49 $578.35 85,072
01/07/2024 $578.17 $626.85 $574.50 $576.38 137,998
28/06/2024 $580.28 $623.54 $578.97 $580.42 69,363
27/06/2024 $576.91 $579.36 $576.61 $577.35 57,155
26/06/2024 $577.72 $578.76 $575.10 $575.80 181,610
25/06/2024 $575.65 $576.63 $574.40 $576.44 289,739
24/06/2024 $576.91 $579.13 $574.19 $578.38 46,962
21/06/2024 $578.00 $626.13 $574.44 $576.23 34,648
20/06/2024 $580.57 $625.62 $579.11 $579.75 135,839
19/06/2024 $579.28 $623.73 $578.01 $579.28 21,686
18/06/2024 $577.81 $578.69 $577.04 $577.53 78,466
17/06/2024 $573.00 $617.28 $571.79 $574.03 178,442
14/06/2024 $572.90 $617.21 $568.77 $571.56 69,908
13/06/2024 $573.14 $619.20 $570.38 $571.49 78,676
12/06/2024 $567.20 $574.25 $566.98 $573.33 54,614
11/06/2024 $565.44 $609.41 $561.62 $564.41 56,051
10/06/2024 $562.85 $610.19 $561.99 $564.27 49,436
07/06/2024 $565.22 $566.19 $560.74 $564.99 60,320
06/06/2024 $564.72 $606.61 $563.99 $564.03 62,316
05/06/2024 $558.32 $561.92 $558.03 $561.68 71,037
04/06/2024 $556.06 $557.11 $553.32 $554.62 57,352
03/06/2024 $558.12 $592.89 $554.56 $555.25 84,114
31/05/2024 $551.34 $597.88 $548.84 $548.97 119,002
30/05/2024 $551.99 $554.52 $551.84 $553.59 116,019
29/05/2024 $557.52 $670.90 $554.60 $555.73 50,706
28/05/2024 $560.12 $604.12 $558.40 $559.14 58,121
27/05/2024 $555.52 $560.10 $555.52 $559.37 2,572
24/05/2024 $555.52 $559.75 $555.16 $559.37 186,646
23/05/2024 $562.36 $605.24 $558.30 $560.10 63,108
22/05/2024 $560.70 $604.44 $559.70 $560.41 51,382
21/05/2024 $559.56 $605.92 $558.50 $559.67 32,197
20/05/2024 $559.43 $605.00 $558.92 $561.04 35,585
17/05/2024 $558.27 $605.67 $557.30 $557.98 39,855
16/05/2024 $559.82 $601.79 $559.00 $560.81 47,380
15/05/2024 $552.56 $557.41 $552.22 $557.21 67,672
14/05/2024 $549.85 $551.31 $547.18 $550.24 40,487
13/05/2024 $550.52 $551.76 $549.75 $549.75 47,860
10/05/2024 $550.16 $551.98 $548.90 $549.30 53,277