iShares Core S&P 500 UCITS ETF USD (Acc) (CSSPX.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 519.38 | 520.18 | 515.80 | 517.52 | 517.52 | 7,399 |
| May 22, 2024 | 516.23 | 517.41 | 516.16 | 517.10 | 517.10 | 3,478 |
| May 21, 2024 | 515.17 | 516.00 | 514.36 | 515.66 | 515.66 | 4,720 |
| May 20, 2024 | 514.26 | 516.54 | 514.19 | 516.54 | 516.54 | 7,899 |
| May 17, 2024 | 514.06 | 515.20 | 513.00 | 513.27 | 513.27 | 2,610 |
| May 16, 2024 | 514.70 | 516.00 | 514.57 | 515.81 | 515.81 | 5,257 |
| May 15, 2024 | 510.52 | 512.96 | 510.00 | 512.59 | 512.59 | 4,239 |
| May 14, 2024 | 509.70 | 510.42 | 508.00 | 508.80 | 508.80 | 3,864 |
| May 13, 2024 | 511.05 | 511.12 | 509.10 | 509.52 | 509.52 | 3,839 |
| May 10, 2024 | 510.49 | 511.48 | 510.00 | 510.04 | 510.04 | 6,217 |
| May 09, 2024 | 507.94 | 508.84 | 506.95 | 508.65 | 508.65 | 4,954 |
| May 08, 2024 | 508.30 | 508.72 | 505.87 | 507.84 | 507.84 | 1,853 |
| May 07, 2024 | 506.82 | 507.52 | 506.17 | 507.42 | 507.42 | 4,251 |
| May 06, 2024 | 502.25 | 503.88 | 501.77 | 503.63 | 503.63 | 3,098 |
| May 03, 2024 | 498.05 | 501.28 | 497.48 | 499.85 | 499.85 | 9,117 |
| May 02, 2024 | 495.23 | 497.56 | 494.00 | 494.90 | 494.90 | 10,605 |
| Apr 30, 2024 | 502.52 | 502.90 | 500.30 | 500.37 | 500.37 | 3,590 |
| Apr 29, 2024 | 502.16 | 504.06 | 501.50 | 501.60 | 501.60 | 4,224 |
| Apr 26, 2024 | 499.10 | 503.09 | 497.99 | 501.97 | 501.97 | 10,635 |
| Apr 25, 2024 | 495.21 | 495.49 | 491.00 | 492.17 | 492.17 | 2,360 |
| Apr 24, 2024 | 500.71 | 500.90 | 498.02 | 498.60 | 498.60 | 9,149 |
| Apr 23, 2024 | 495.60 | 498.28 | 493.80 | 497.72 | 497.72 | 9,709 |
| Apr 22, 2024 | 492.75 | 494.65 | 491.37 | 492.41 | 492.41 | 8,025 |
| Apr 19, 2024 | 492.67 | 494.98 | 492.36 | 492.59 | 492.59 | 7,261 |
| Apr 18, 2024 | 496.76 | 498.94 | 495.21 | 498.22 | 498.22 | 6,630 |
| Apr 17, 2024 | 499.78 | 502.08 | 497.21 | 497.21 | 497.21 | 3,823 |
| Apr 16, 2024 | 501.06 | 501.97 | 498.88 | 500.68 | 500.68 | 10,094 |
| Apr 15, 2024 | 508.71 | 511.15 | 507.20 | 508.23 | 508.23 | 7,031 |
| Apr 12, 2024 | 512.49 | 512.85 | 508.95 | 509.38 | 509.38 | 7,115 |
| Apr 11, 2024 | 505.94 | 506.87 | 503.70 | 506.56 | 506.56 | 5,443 |
| Apr 10, 2024 | 505.59 | 506.04 | 501.16 | 505.06 | 505.06 | 12,133 |
| Apr 09, 2024 | 504.69 | 505.23 | 500.17 | 501.51 | 501.51 | 8,639 |
| Apr 08, 2024 | 504.79 | 506.55 | 504.10 | 504.95 | 504.95 | 2,292 |
| Apr 05, 2024 | 501.08 | 505.41 | 500.60 | 504.58 | 504.58 | 10,025 |
| Apr 04, 2024 | 507.32 | 508.55 | 506.56 | 507.89 | 507.89 | 6,904 |
| Apr 03, 2024 | 508.26 | 508.42 | 506.88 | 507.65 | 507.65 | 5,889 |
| Apr 02, 2024 | 513.80 | 514.15 | 506.26 | 507.72 | 507.72 | 10,775 |
| Mar 28, 2024 | 511.22 | 512.37 | 510.82 | 511.27 | 511.27 | 8,477 |
| Mar 27, 2024 | 507.64 | 509.41 | 506.99 | 507.77 | 507.77 | 5,049 |
| Mar 26, 2024 | 507.51 | 508.37 | 506.40 | 507.94 | 507.94 | 4,574 |
| Mar 25, 2024 | 508.68 | 509.00 | 506.34 | 507.16 | 507.16 | 3,508 |
| Mar 22, 2024 | 509.48 | 510.59 | 508.29 | 509.00 | 509.00 | 12,198 |
| Mar 21, 2024 | 505.63 | 509.42 | 504.89 | 509.06 | 509.06 | 5,502 |
| Mar 20, 2024 | 501.11 | 502.66 | 500.98 | 501.43 | 501.43 | 3,875 |
| Mar 19, 2024 | 498.73 | 499.95 | 496.71 | 499.95 | 499.95 | 5,371 |
| Mar 18, 2024 | 495.68 | 499.40 | 495.00 | 499.24 | 499.24 | 4,857 |
| Mar 15, 2024 | 497.85 | 498.78 | 493.51 | 493.51 | 493.51 | 9,085 |
| Mar 14, 2024 | 497.87 | 498.50 | 495.60 | 497.38 | 497.38 | 6,646 |
| Mar 13, 2024 | 498.09 | 498.10 | 496.20 | 496.41 | 496.41 | 11,046 |
| Mar 12, 2024 | 494.46 | 498.05 | 492.70 | 496.59 | 496.59 | 5,693 |
| Mar 11, 2024 | 491.73 | 492.11 | 489.90 | 492.11 | 492.11 | 3,943 |
| Mar 08, 2024 | 496.17 | 498.00 | 494.74 | 495.13 | 495.13 | 12,681 |
| Mar 07, 2024 | 491.33 | 496.12 | 491.07 | 494.74 | 494.74 | 6,991 |
| Mar 06, 2024 | 492.19 | 493.64 | 492.00 | 492.94 | 492.94 | 6,382 |
| Mar 05, 2024 | 496.24 | 496.24 | 491.72 | 492.22 | 492.22 | 7,991 |
| Mar 04, 2024 | 497.13 | 497.82 | 496.30 | 496.53 | 496.53 | 4,018 |
| Mar 01, 2024 | 496.03 | 497.00 | 494.20 | 496.17 | 496.17 | 9,598 |
| Feb 29, 2024 | 491.16 | 494.12 | 489.62 | 493.32 | 493.32 | 7,210 |
| Feb 28, 2024 | 492.55 | 492.85 | 491.00 | 491.86 | 491.86 | 2,990 |
| Feb 27, 2024 | 491.04 | 491.76 | 489.90 | 490.60 | 490.60 | 4,220 |
| Feb 26, 2024 | 493.24 | 493.65 | 492.00 | 492.16 | 492.16 | 6,210 |
| Feb 23, 2024 | 493.52 | 496.10 | 493.16 | 494.08 | 494.08 | 8,911 |
| Feb 22, 2024 | 487.10 | 492.30 | 486.29 | 492.30 | 492.30 | 7,434 |
| Feb 21, 2024 | 483.11 | 483.50 | 481.99 | 482.33 | 482.33 | 5,178 |
| Feb 20, 2024 | 487.19 | 487.26 | 482.24 | 483.01 | 483.01 | 7,261 |
| Feb 19, 2024 | 487.97 | 489.20 | 487.66 | 488.48 | 488.48 | 3,957 |
| Feb 16, 2024 | 491.25 | 492.01 | 488.37 | 490.24 | 490.24 | 6,436 |
| Feb 15, 2024 | 490.41 | 490.60 | 487.92 | 488.67 | 488.67 | 9,427 |
| Feb 14, 2024 | 487.00 | 488.82 | 486.45 | 486.84 | 486.84 | 5,579 |
| Feb 13, 2024 | 489.42 | 489.45 | 484.90 | 486.61 | 486.61 | 5,801 |
| Feb 12, 2024 | 488.60 | 491.69 | 488.40 | 491.69 | 491.69 | 9,484 |
| Feb 09, 2024 | 487.15 | 488.76 | 486.90 | 487.53 | 487.53 | 8,854 |
| Feb 08, 2024 | 486.44 | 487.73 | 486.00 | 486.59 | 486.59 | 6,626 |
| Feb 07, 2024 | 482.71 | 486.84 | 482.47 | 485.78 | 485.78 | 5,408 |
| Feb 06, 2024 | 483.22 | 484.22 | 482.21 | 483.02 | 483.02 | 4,215 |
| Feb 05, 2024 | 481.59 | 483.76 | 481.30 | 482.43 | 482.43 | 6,817 |
| Feb 02, 2024 | 475.63 | 481.22 | 475.10 | 481.22 | 481.22 | 13,279 |
| Feb 01, 2024 | 472.86 | 473.29 | 470.00 | 470.64 | 470.64 | 9,535 |
| Jan 31, 2024 | 476.43 | 476.62 | 471.48 | 472.44 | 472.44 | 6,986 |
| Jan 30, 2024 | 477.18 | 477.93 | 475.80 | 476.95 | 476.95 | 4,022 |
| Jan 29, 2024 | 473.73 | 475.65 | 473.45 | 475.14 | 475.14 | 9,879 |
| Jan 26, 2024 | 472.77 | 473.99 | 471.76 | 473.42 | 473.42 | 13,607 |
| Jan 25, 2024 | 469.68 | 473.89 | 469.10 | 473.83 | 473.83 | 4,929 |
| Jan 24, 2024 | 471.11 | 471.77 | 469.40 | 471.10 | 471.10 | 7,919 |
| Jan 23, 2024 | 467.07 | 469.96 | 466.60 | 469.15 | 469.15 | 7,443 |
| Jan 22, 2024 | 467.67 | 469.02 | 466.94 | 467.81 | 467.81 | 9,554 |
| Jan 19, 2024 | 461.97 | 463.64 | 461.81 | 462.69 | 462.69 | 10,495 |
| Jan 18, 2024 | 457.13 | 460.30 | 456.47 | 459.91 | 459.91 | 15,029 |
| Jan 17, 2024 | 457.67 | 458.59 | 456.83 | 458.59 | 458.59 | 10,252 |
| Jan 16, 2024 | 457.27 | 460.84 | 457.00 | 460.43 | 460.43 | 4,980 |
| Jan 15, 2024 | 458.49 | 458.52 | 457.58 | 457.83 | 457.83 | 3,637 |
| Jan 12, 2024 | 456.32 | 458.85 | 456.00 | 457.52 | 457.52 | 4,668 |
| Jan 11, 2024 | 458.50 | 459.09 | 454.42 | 454.88 | 454.88 | 6,535 |
| Jan 10, 2024 | 456.38 | 457.43 | 455.48 | 456.15 | 456.15 | 11,410 |
| Jan 09, 2024 | 455.28 | 456.04 | 453.59 | 455.98 | 455.98 | 5,273 |
| Jan 08, 2024 | 450.20 | 451.60 | 449.11 | 451.42 | 451.42 | 13,558 |
| Jan 05, 2024 | 449.99 | 451.00 | 449.00 | 450.42 | 450.42 | 25,180 |
| Jan 04, 2024 | 452.18 | 452.44 | 450.38 | 451.85 | 451.85 | 2,129 |
| Jan 03, 2024 | 453.91 | 454.75 | 452.50 | 452.89 | 452.89 | 6,664 |
| Jan 02, 2024 | 454.59 | 455.09 | 453.00 | 454.12 | 454.12 | 9,023 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.