IShares S&P 500 EUR Hedged ETF (ACC)

(IUSE)
Sector: n/a
€125.67
€0.83 0.66
Last updated: 12:24:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €124.73 €125.10 €124.11 €124.49 150,875
21/11/2024 €123.76 €124.70 €123.33 €124.49 27,007
20/11/2024 €124.26 €124.33 €122.76 €122.99 35,225
19/11/2024 €123.67 €123.76 €122.76 €123.68 16,365
18/11/2024 €123.17 €123.68 €122.75 €123.68 55,332
15/11/2024 €124.00 €124.20 €123.11 €125.26 32,710
14/11/2024 €125.42 €125.75 €125.11 €125.26 36,116
13/11/2024 €125.11 €125.68 €125.07 €125.64 42,446
12/11/2024 €125.73 €125.91 €125.43 €125.45 52,970
11/11/2024 €125.90 €126.23 €125.77 €125.88 14,267
08/11/2024 €125.29 €125.62 €124.90 €125.60 117,125
07/11/2024 €124.30 €125.00 €124.28 €124.94 28,049
06/11/2024 €123.33 €124.04 €122.99 €123.57 84,065
05/11/2024 €119.81 €120.82 €119.71 €120.82 13,694
04/11/2024 €120.07 €120.33 €119.58 €119.79 64,941
01/11/2024 €119.82 €120.86 €119.76 €120.54 16,039
31/10/2024 €121.02 €121.24 €119.80 €120.04 248,543
30/10/2024 €122.57 €122.65 €121.69 €122.17 18,367
29/10/2024 €122.20 €122.36 €121.61 €122.17 20,988
28/10/2024 €122.46 €122.61 €122.14 €122.22 94,230
25/10/2024 €121.87 €122.92 €121.83 €122.48 18,924
24/10/2024 €121.86 €122.25 €121.67 €121.71 25,682
23/10/2024 €122.57 €122.74 €121.71 €121.71 12,939
22/10/2024 €122.49 €122.58 €122.05 €122.45 73,221
21/10/2024 €122.86 €123.00 €122.17 €122.17 36,353
18/10/2024 €122.63 €122.95 €122.62 €122.84 39,963
17/10/2024 €122.70 €123.34 €122.65 €122.91 16,608
16/10/2024 €122.03 €122.23 €121.77 €122.09 15,685
15/10/2024 €122.96 €123.05 €122.32 €122.53 47,638
14/10/2024 €121.90 €122.81 €121.83 €122.66 12,051
11/10/2024 €121.19 €122.00 €120.97 €121.85 13,037
10/10/2024 €121.33 €121.42 €120.90 €121.24 16,667
09/10/2024 €120.29 €121.15 €120.18 €121.15 41,572
08/10/2024 €119.32 €120.35 €119.23 €120.28 26,611
07/10/2024 €120.29 €120.48 €119.79 €119.62 39,571
04/10/2024 €119.42 €120.54 €119.37 €119.62 14,478
03/10/2024 €119.52 €119.87 €119.03 €119.53 19,788
02/10/2024 €119.44 €119.84 €118.97 €119.84 37,129
01/10/2024 €120.70 €120.87 €119.10 €119.48 21,598
30/09/2024 €120.16 €120.36 €119.90 €120.20 43,631
27/09/2024 €120.39 €120.82 €120.29 €120.56 28,068
26/09/2024 €120.91 €121.06 €120.20 €120.20 34,871
25/09/2024 €119.91 €120.35 €119.87 €120.15 24,764
24/09/2024 €120.13 €120.30 €119.60 €119.99 18,084
23/09/2024 €119.71 €120.03 €119.30 €119.96 25,530
20/09/2024 €119.67 €119.77 €119.00 €119.15 16,638
19/09/2024 €119.18 €119.93 €118.97 €118.04 22,296
18/09/2024 €118.42 €118.48 €118.04 €118.04 13,451
17/09/2024 €118.26 €118.93 €118.20 €118.62 38,606
16/09/2024 €117.89 €118.17 €117.60 €117.81 23,345
13/09/2024 €117.47 €118.09 €117.42 €116.59 62,181
12/09/2024 €116.76 €116.86 €116.20 €113.94 8,397
11/09/2024 €114.91 €115.33 €113.36 €114.96 38,877
10/09/2024 €114.63 €115.25 €114.45 €114.96 19,146
09/09/2024 €114.02 €114.73 €113.97 €114.45 65,634
06/09/2024 €115.10 €115.81 €113.70 €113.80 129,659
05/09/2024 €115.52 €116.33 €115.07 €115.07 186,003
04/09/2024 €115.34 €116.40 €115.22 €115.97 132,629
03/09/2024 €118.43 €118.58 €116.58 €116.93 23,312
02/09/2024 €118.24 €118.60 €117.99 €117.39 14,428
30/08/2024 €117.69 €118.06 €117.39 €117.39 22,156
29/08/2024 €117.25 €118.36 €117.19 €118.17 8,696
28/08/2024 €118.08 €118.17 €117.25 €117.27 12,145
27/08/2024 €117.90 €118.13 €117.40 €117.77 53,474
26/08/2024 €117.98 €118.38 €117.56 €117.56 8,054
23/08/2024 €117.98 €118.38 €117.56 €117.56 8,054
22/08/2024 €117.98 €118.38 €117.56 €117.56 8,054
21/08/2024 €117.56 €118.00 €117.41 €117.70 19,519
20/08/2024 €117.76 €117.89 €117.36 €117.40 92,853
19/08/2024 €116.59 €116.85 €116.38 €116.26 12,467
16/08/2024 €116.64 €116.70 €115.79 €116.26 34,246
15/08/2024 €114.74 €116.17 €114.50 €116.06 3,663
14/08/2024 €114.15 €114.50 €113.72 €114.44 29,718
13/08/2024 €112.65 €113.48 €112.19 €113.39 18,355
12/08/2024 €112.24 €112.80 €111.84 €112.23 45,508
09/08/2024 €111.76 €112.26 €111.25 €111.89 39,883
08/08/2024 €109.47 €111.35 €108.82 €111.22 53,999
07/08/2024 €110.76 €111.94 €110.42 €111.55 312,270
06/08/2024 €110.09 €110.85 €109.20 €110.34 47,534
05/08/2024 €109.30 €110.24 €107.20 €109.66 65,946
02/08/2024 €113.28 €113.47 €111.37 €111.66 113,702
01/08/2024 €116.41 €116.88 €114.98 €114.98 28,458
31/07/2024 €115.10 €116.15 €115.07 €116.13 46,374
30/07/2024 €114.87 €115.17 €114.12 €114.21 60,707
29/07/2024 €115.31 €115.41 €114.44 €114.44 11,136
26/07/2024 €113.95 €114.68 €113.95 €114.50 18,069
25/07/2024 €114.33 €114.69 €113.39 €114.50 94,914
24/07/2024 €115.94 €116.24 €114.78 €114.86 44,839
23/07/2024 €116.73 €117.31 €116.50 €117.25 68,909
22/07/2024 €116.05 €116.85 €115.91 €116.22 36,860
19/07/2024 €116.58 €116.74 €115.86 €115.86 13,276
18/07/2024 €117.96 €117.97 €116.64 €116.68 35,134
17/07/2024 €118.53 €118.55 €117.62 €117.68 25,279
16/07/2024 €118.45 €118.98 €118.15 €118.63 53,336
15/07/2024 €118.32 €119.04 €118.27 €118.73 76,493
12/07/2024 €117.51 €118.45 €116.80 €118.33 174,219
11/07/2024 €118.35 €118.77 €117.52 €117.52 483,609
10/07/2024 €117.28 €117.63 €117.23 €117.60 60,546
09/07/2024 €117.33 €117.45 €117.21 €117.26 35,110
08/07/2024 €116.82 €117.34 €116.80 €117.03 25,595
05/07/2024 €116.49 €116.66 €116.32 €116.65 17,456
04/07/2024 €116.33 €116.48 €116.22 €116.28 37,720
03/07/2024 €115.73 €116.16 €115.69 €116.03 72,339
02/07/2024 €114.84 €115.23 €114.49 €115.22 19,813
01/07/2024 €115.24 €115.27 €114.50 €114.82 37,061
28/06/2024 €115.64 €116.15 €115.43 €115.62 26,869
27/06/2024 €115.00 €115.57 €114.99 €115.09 8,269
26/06/2024 €115.18 €115.40 €114.70 €114.80 20,943
25/06/2024 €114.71 €114.96 €114.54 €114.90 32,309
24/06/2024 €115.05 €115.48 €114.81 €115.31 25,742
21/06/2024 €115.28 €115.28 €114.75 €114.92 27,993
20/06/2024 €115.82 €115.98 €115.49 €115.62 49,851
19/06/2024 €115.50 €115.57 €115.43 €115.47 27,065
18/06/2024 €115.24 €115.38 €115.08 €115.13 21,195
17/06/2024 €114.26 €114.52 €114.03 €114.45 24,645
14/06/2024 €114.26 €114.26 €113.46 €113.99 12,730
13/06/2024 €114.28 €114.35 €113.80 €113.96 14,119
12/06/2024 €113.07 €114.49 €113.07 €114.26 11,197
11/06/2024 €112.75 €112.79 €112.06 €112.52 10,896
10/06/2024 €112.26 €112.56 €112.10 €112.56 18,346
07/06/2024 €112.66 €112.83 €111.87 €112.65 38,516
06/06/2024 €112.56 €112.70 €112.47 €112.50 13,898
05/06/2024 €111.36 €112.01 €111.30 €112.01 13,452
04/06/2024 €110.94 €111.01 €110.39 €110.58 15,283
03/06/2024 €111.31 €111.40 €110.65 €110.76 35,591
31/05/2024 €109.98 €110.50 €109.47 €109.47 29,417
30/05/2024 €110.14 €110.54 €110.08 €110.42 85,396
29/05/2024 €111.16 €111.23 €110.67 €110.80 14,155
28/05/2024 €111.71 €112.02 €111.47 €111.51 99,761
27/05/2024 €110.77 €111.64 €110.77 €111.56 3,099