iShares VII Public Limited Company - iShares Core S&P 500 UCITS ETF (CSTNL)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 531.82 | 534.70 | 527.88 | 533.60 | 533.60 | 7,000 |
| May 01, 2024 | 529.28 | 537.41 | 523.20 | 527.66 | 527.66 | 7,600 |
| Apr 30, 2024 | 537.91 | 537.97 | 533.00 | 533.05 | 533.05 | 8,700 |
| Apr 29, 2024 | 538.11 | 539.84 | 536.07 | 537.84 | 537.84 | 1,500 |
| Apr 26, 2024 | 535.67 | 539.18 | 535.33 | 535.33 | 535.33 | 7,400 |
| Apr 25, 2024 | 526.56 | 532.01 | 525.53 | 529.53 | 529.53 | 4,500 |
| Apr 24, 2024 | 534.70 | 536.36 | 531.78 | 534.00 | 534.00 | 10,900 |
| Apr 23, 2024 | 530.09 | 535.16 | 528.94 | 535.16 | 535.16 | 4,900 |
| Apr 22, 2024 | 524.58 | 530.24 | 522.65 | 528.74 | 528.74 | 16,400 |
| Apr 19, 2024 | 527.64 | 533.50 | 521.27 | 526.00 | 526.00 | 81,200 |
| Apr 18, 2024 | 530.17 | 532.47 | 524.62 | 529.17 | 529.17 | 6,000 |
| Apr 17, 2024 | 533.00 | 533.00 | 526.66 | 530.10 | 530.10 | 8,000 |
| Apr 16, 2024 | 532.65 | 535.52 | 530.55 | 532.50 | 532.50 | 31,500 |
| Apr 15, 2024 | 544.22 | 544.22 | 531.25 | 535.23 | 535.23 | 15,400 |
| Apr 12, 2024 | 544.20 | 544.20 | 537.14 | 542.00 | 542.00 | 6,700 |
| Apr 11, 2024 | 543.65 | 546.25 | 540.90 | 546.17 | 546.17 | 6,100 |
| Apr 10, 2024 | 541.70 | 544.33 | 540.00 | 544.33 | 544.33 | 6,300 |
| Apr 09, 2024 | 549.86 | 549.86 | 542.99 | 545.66 | 545.66 | 5,200 |
| Apr 08, 2024 | 548.40 | 550.13 | 545.15 | 548.22 | 548.22 | 9,000 |
| Apr 05, 2024 | 543.60 | 550.17 | 543.49 | 548.51 | 548.51 | 38,500 |
| Apr 04, 2024 | 552.39 | 554.02 | 543.51 | 543.51 | 543.51 | 4,700 |
| Apr 03, 2024 | 546.87 | 551.45 | 546.80 | 546.84 | 546.84 | 9,700 |
| Apr 02, 2024 | 546.70 | 549.50 | 544.75 | 549.39 | 549.39 | 13,300 |
| Apr 01, 2024 | 553.45 | 554.00 | 548.33 | 552.73 | 552.73 | 11,800 |
| Mar 28, 2024 | 552.40 | 554.96 | 551.77 | 554.96 | 554.96 | 8,000 |
| Mar 27, 2024 | 550.42 | 553.87 | 548.49 | 553.87 | 553.87 | 1,700 |
| Mar 26, 2024 | 549.89 | 551.46 | 547.74 | 549.25 | 549.25 | 9,800 |
| Mar 25, 2024 | 548.38 | 551.55 | 547.89 | 551.19 | 551.19 | 4,400 |
| Mar 22, 2024 | 550.82 | 552.21 | 549.50 | 550.02 | 550.02 | 8,300 |
| Mar 21, 2024 | 522.80 | 554.65 | 522.80 | 552.88 | 552.88 | 7,500 |
| Mar 20, 2024 | 544.15 | 550.44 | 542.45 | 547.18 | 547.18 | 10,300 |
| Mar 19, 2024 | 540.30 | 545.87 | 539.72 | 542.08 | 542.08 | 8,100 |
| Mar 18, 2024 | 543.58 | 544.39 | 540.37 | 542.25 | 542.25 | 5,100 |
| Mar 15, 2024 | 538.64 | 539.98 | 536.25 | 539.98 | 539.98 | 6,200 |
| Mar 14, 2024 | 544.33 | 544.33 | 539.08 | 543.41 | 543.41 | 19,000 |
| Mar 13, 2024 | 544.13 | 545.47 | 541.00 | 543.69 | 543.69 | 2,300 |
| Mar 12, 2024 | 539.00 | 545.81 | 539.00 | 545.62 | 545.62 | 11,000 |
| Mar 11, 2024 | 536.80 | 541.00 | 534.85 | 539.37 | 539.37 | 4,600 |
| Mar 08, 2024 | 542.00 | 545.54 | 536.46 | 541.05 | 541.05 | 5,700 |
| Mar 07, 2024 | 540.41 | 543.83 | 539.31 | 540.70 | 540.70 | 2,300 |
| Mar 06, 2024 | 537.70 | 539.98 | 533.43 | 536.55 | 536.55 | 8,100 |
| Mar 05, 2024 | 537.37 | 540.40 | 530.63 | 533.35 | 533.35 | 10,800 |
| Mar 04, 2024 | 538.63 | 542.36 | 537.91 | 540.79 | 540.79 | 5,400 |
| Mar 01, 2024 | 535.88 | 541.18 | 535.88 | 537.89 | 537.89 | 5,300 |
| Feb 29, 2024 | 535.12 | 535.71 | 530.01 | 533.21 | 533.21 | 15,300 |
| Feb 28, 2024 | 532.53 | 534.53 | 530.17 | 532.50 | 532.50 | 5,000 |
| Feb 27, 2024 | 533.78 | 535.10 | 530.97 | 535.10 | 535.10 | 7,500 |
| Feb 26, 2024 | 534.64 | 536.50 | 532.03 | 533.57 | 533.57 | 2,500 |
| Feb 23, 2024 | 536.30 | 537.00 | 533.95 | 536.65 | 536.65 | 4,200 |
| Feb 22, 2024 | 530.16 | 541.00 | 529.73 | 533.83 | 533.83 | 6,900 |
| Feb 21, 2024 | 523.00 | 523.44 | 517.84 | 521.81 | 521.81 | 11,500 |
| Feb 20, 2024 | 524.16 | 524.50 | 518.71 | 519.76 | 519.76 | 21,000 |
| Feb 16, 2024 | 528.54 | 530.00 | 526.29 | 526.87 | 526.87 | 6,400 |
| Feb 15, 2024 | 525.97 | 529.82 | 524.60 | 527.00 | 527.00 | 4,100 |
| Feb 14, 2024 | 523.09 | 525.65 | 520.04 | 525.65 | 525.65 | 8,200 |
| Feb 13, 2024 | 521.01 | 523.49 | 518.10 | 518.10 | 518.10 | 11,400 |
| Feb 12, 2024 | 530.00 | 531.91 | 525.00 | 525.00 | 525.00 | 18,100 |
| Feb 09, 2024 | 524.73 | 529.37 | 515.10 | 528.61 | 528.61 | 20,600 |
| Feb 08, 2024 | 524.34 | 526.59 | 521.93 | 526.35 | 526.35 | 10,100 |
| Feb 07, 2024 | 521.80 | 526.05 | 516.97 | 525.70 | 525.70 | 11,200 |
| Feb 06, 2024 | 519.79 | 539.29 | 498.66 | 517.94 | 517.94 | 33,300 |
| Feb 05, 2024 | 519.11 | 521.75 | 516.01 | 521.75 | 521.75 | 3,100 |
| Feb 02, 2024 | 515.89 | 522.78 | 515.58 | 522.66 | 522.66 | 11,500 |
| Feb 01, 2024 | 511.25 | 516.75 | 509.17 | 516.75 | 516.75 | 5,300 |
| Jan 31, 2024 | 514.54 | 514.54 | 508.26 | 508.26 | 508.26 | 3,100 |
| Jan 30, 2024 | 516.04 | 519.01 | 515.61 | 518.50 | 518.50 | 15,500 |
| Jan 29, 2024 | 513.11 | 515.28 | 512.89 | 514.88 | 514.88 | 1,100 |
| Jan 26, 2024 | 513.60 | 516.66 | 511.11 | 512.19 | 512.19 | 7,700 |
| Jan 25, 2024 | 512.97 | 514.03 | 510.65 | 510.65 | 510.65 | 5,900 |
| Jan 24, 2024 | 513.16 | 515.64 | 510.20 | 512.37 | 512.37 | 3,900 |
| Jan 23, 2024 | 509.67 | 511.79 | 507.11 | 509.89 | 509.89 | 20,300 |
| Jan 22, 2024 | 510.10 | 511.07 | 507.08 | 507.08 | 507.08 | 7,200 |
| Jan 19, 2024 | 503.30 | 508.99 | 501.84 | 508.75 | 508.75 | 7,600 |
| Jan 18, 2024 | 499.58 | 503.30 | 498.10 | 503.30 | 503.30 | 7,000 |
| Jan 17, 2024 | 496.36 | 499.06 | 493.99 | 499.06 | 499.06 | 15,500 |
| Jan 16, 2024 | 499.90 | 501.94 | 497.96 | 497.96 | 497.96 | 5,100 |
| Jan 12, 2024 | 502.69 | 504.24 | 499.24 | 500.71 | 500.71 | 5,400 |
| Jan 11, 2024 | 502.94 | 502.94 | 496.31 | 499.85 | 499.85 | 6,900 |
| Jan 10, 2024 | 499.46 | 503.67 | 499.20 | 500.56 | 500.56 | 9,700 |
| Jan 09, 2024 | 496.37 | 500.80 | 496.18 | 496.80 | 496.80 | 25,100 |
| Jan 08, 2024 | 492.83 | 498.30 | 492.82 | 498.30 | 498.30 | 4,800 |
| Jan 05, 2024 | 492.47 | 495.67 | 490.24 | 490.41 | 490.41 | 8,500 |
| Jan 04, 2024 | 493.56 | 505.70 | 492.25 | 495.13 | 495.13 | 3,400 |
| Jan 03, 2024 | 495.53 | 495.92 | 492.47 | 494.07 | 494.07 | 6,100 |
| Jan 02, 2024 | 496.90 | 499.82 | 496.11 | 496.50 | 496.50 | 2,200 |
| Dec 29, 2023 | 501.98 | 503.89 | 497.56 | 499.21 | 499.21 | 20,600 |
| Dec 28, 2023 | 501.67 | 504.01 | 501.67 | 503.67 | 503.67 | 50,900 |
| Dec 27, 2023 | 500.92 | 502.35 | 499.24 | 499.60 | 499.60 | 11,500 |
| Dec 26, 2023 | 496.79 | 501.05 | 496.77 | 497.27 | 497.27 | 2,600 |
| Dec 22, 2023 | 496.03 | 502.06 | 495.46 | 497.20 | 497.20 | 3,800 |
| Dec 21, 2023 | 497.14 | 498.92 | 492.78 | 496.24 | 496.24 | 22,100 |
| Dec 20, 2023 | 498.57 | 501.43 | 498.00 | 498.00 | 498.00 | 6,900 |
| Dec 19, 2023 | 497.17 | 500.72 | 497.17 | 497.49 | 497.49 | 10,600 |
| Dec 18, 2023 | 496.07 | 499.11 | 495.39 | 497.60 | 497.60 | 31,700 |
| Dec 15, 2023 | 493.42 | 495.79 | 491.89 | 495.58 | 495.58 | 6,900 |
| Dec 14, 2023 | 496.15 | 498.00 | 492.79 | 492.93 | 492.93 | 13,300 |
| Dec 13, 2023 | 487.38 | 489.00 | 485.31 | 489.00 | 489.00 | 60,200 |
| Dec 12, 2023 | 484.87 | 487.45 | 483.23 | 485.03 | 485.03 | 15,300 |
| Dec 11, 2023 | 482.58 | 485.55 | 480.91 | 485.47 | 485.47 | 63,300 |
| Dec 08, 2023 | 480.75 | 484.15 | 478.97 | 484.15 | 484.15 | 5,900 |
| *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.