Canada markets closed

iShares S&P 500 Swap UCITS ETF (I500.AS)

Amsterdam - Amsterdam Delayed Price. Currency in USD
Add to watchlist
9.08+0.03 (+0.36%)
At close: 05:35PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20249.069.089.059.089.08139,791
Jul 04, 20249.059.059.059.049.0430,921
Jul 03, 20249.009.029.009.039.039,023
Jul 02, 20248.928.968.918.968.9654,148
Jul 01, 20248.968.968.908.938.931,854,834
Jun 28, 20248.999.008.978.998.9932,668
Jun 27, 20248.948.978.948.958.95118,819
Jun 26, 20248.958.968.918.938.931,208,113
Jun 25, 20248.918.938.918.938.93103,664
Jun 24, 20248.948.958.948.968.961,724
Jun 21, 20248.958.958.928.938.9380,745
Jun 20, 20249.009.028.988.988.9811,154
Jun 19, 20248.988.988.988.988.981,982
Jun 18, 20248.958.968.958.958.951,879,246
Jun 17, 20248.888.908.868.898.891,262,174
Jun 14, 20248.878.878.848.858.8530,901
Jun 13, 20248.888.918.848.868.865,440,904
Jun 12, 20248.798.898.798.888.8863,819
Jun 11, 20248.768.768.738.758.7537,779
Jun 10, 20248.728.748.718.748.7416,092
Jun 07, 20248.768.778.708.758.753,231
Jun 06, 20248.758.758.758.748.746,921
Jun 05, 20248.658.708.658.708.70338,250
Jun 04, 20248.628.628.598.608.60569,050
Jun 03, 20248.658.688.608.608.608,615,410
May 31, 20248.548.578.508.508.504,020
May 30, 20248.568.588.568.588.58866,874
May 29, 20248.648.648.608.618.61669,982
May 28, 20248.688.688.658.668.6664,800
May 27, 20248.668.668.668.678.67514
May 24, 20248.618.638.618.668.6625,858
May 23, 20248.718.728.678.678.67135,310
May 22, 20248.688.698.678.698.6934,470
May 21, 20248.678.678.668.678.67260,948
May 20, 20248.678.678.668.698.6916,091
May 17, 20248.658.658.648.648.645,019
May 16, 20248.678.688.668.688.6857,303
May 15, 20248.568.628.568.638.6318,686
May 14, 20248.528.538.508.538.53430,966
May 13, 20248.538.538.528.528.5217,866
May 10, 20248.528.538.518.518.5132,338
May 09, 20248.458.498.448.498.4941,591
May 08, 20248.468.468.468.468.46443,069
May 07, 20248.458.478.448.468.4638,992
May 06, 20248.378.418.378.418.412,473,381
May 03, 20248.288.378.278.338.33109,132
May 02, 20248.228.248.218.218.2151,302
Apr 30, 20248.348.348.288.288.28272,157
Apr 29, 20248.338.348.338.338.3312,492
Apr 26, 20248.308.338.278.318.31259,454
Apr 25, 20248.228.238.148.168.1693,309
Apr 24, 20248.298.298.258.268.26189,061
Apr 23, 20248.188.268.178.268.26610,191
Apr 22, 20248.148.158.108.128.12295,908
Apr 19, 20248.128.188.128.148.14235,563
Apr 18, 20248.228.248.188.238.231,526,098
Apr 17, 20248.238.278.228.218.21499,866
Apr 16, 20248.248.268.228.248.241,530,940
Apr 15, 20248.408.418.378.378.37140,692
Apr 12, 20248.488.488.388.408.40170,099
Apr 11, 20248.418.428.398.408.4071,907
Apr 10, 20248.508.508.378.418.41516,055
Apr 09, 20248.498.518.428.448.44280,682
Apr 08, 20248.478.508.478.498.4913,499
Apr 05, 20248.408.468.398.468.46646,016
Apr 04, 20248.528.558.528.558.55502,578
Apr 03, 20248.478.528.478.528.52334,514
Apr 02, 20248.548.548.458.478.47546,327
Mar 28, 20248.558.568.548.568.5644,474
Mar 27, 20248.518.538.498.508.50768,757
Mar 26, 20248.528.538.528.538.53349,156
Mar 25, 20248.528.528.508.518.5143,110
Mar 22, 20248.548.558.528.538.5334,086
Mar 21, 20248.568.578.548.578.5745,749
Mar 20, 20248.438.448.438.438.4317,223
Mar 19, 20248.388.398.358.408.4036,102
Mar 18, 20248.368.428.368.418.4154,597
Mar 15, 20248.398.408.328.338.3375,947
Mar 14, 20248.438.448.388.398.391,384,078
Mar 13, 20248.438.438.418.418.41578,639
Mar 12, 20248.378.418.338.408.4056,274
Mar 11, 20248.338.338.328.338.3328,404
Mar 08, 20248.408.448.388.398.39246,276
Mar 07, 20248.298.398.298.388.38181,714
Mar 06, 20248.288.338.288.338.3366,216
Mar 05, 20248.348.348.288.288.283,805
Mar 04, 20248.358.368.348.358.35406,123
Mar 01, 20248.318.328.288.328.32240,118
Feb 29, 20248.248.288.238.268.2646,848
Feb 28, 20248.258.268.258.268.2656,006
Feb 27, 20248.258.268.258.248.2417,793
Feb 26, 20248.278.288.278.278.272,834
Feb 23, 20248.288.308.278.288.286,643
Feb 22, 20248.198.248.198.248.24129,662
Feb 21, 20248.098.098.078.088.08579,044
Feb 20, 20248.138.138.088.098.0978,411
Feb 19, 20248.158.158.148.158.15235,295
Feb 16, 20248.198.208.168.188.1852,111
Feb 15, 20248.158.168.138.148.1497,636
Feb 14, 20248.078.098.078.098.09601,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...