iShares Core S&P 500 UCITS ETF (AMS:CSPX)
Netherlands · Delayed Price · Currency is EUR 611.32
+1.30 (0.21%)
Apr 2, 2026, 5:35 PM CET
AMS:CSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 604.42 | 614.00 | 602.79 | 611.32 | 611.32 | 0.21% | 8,220 |
| Apr 1, 2026 | 609.65 | 610.37 | 606.15 | 610.02 | 610.02 | 1.63% | 14,866 |
| Mar 31, 2026 | 598.28 | 601.37 | 597.44 | 600.21 | 600.21 | -0.05% | 10,402 |
| Mar 30, 2026 | 595.77 | 601.00 | 595.61 | 600.49 | 600.49 | 0.43% | 7,895 |
| Mar 27, 2026 | 606.01 | 606.07 | 597.40 | 597.93 | 597.93 | -1.51% | 11,017 |
| Mar 26, 2026 | 610.90 | 611.48 | 607.10 | 607.11 | 607.11 | -0.98% | 7,168 |
| Mar 25, 2026 | 612.60 | 615.09 | 609.88 | 613.09 | 613.09 | 0.54% | 5,675 |
| Mar 24, 2026 | 610.42 | 611.37 | 606.00 | 609.80 | 609.80 | -0.05% | 12,012 |
| Mar 23, 2026 | 601.35 | 621.40 | 600.74 | 610.08 | 610.08 | 0.18% | 40,499 |
| Mar 20, 2026 | 614.05 | 614.74 | 608.78 | 608.97 | 608.97 | -0.72% | 12,773 |
| Mar 19, 2026 | 619.65 | 620.57 | 613.39 | 613.39 | 613.39 | -1.43% | 7,443 |
| Mar 18, 2026 | 628.79 | 629.37 | 621.98 | 622.27 | 622.27 | -0.61% | 4,006 |
| Mar 17, 2026 | 623.78 | 628.38 | 622.20 | 626.12 | 626.12 | 0.15% | 3,143 |
| Mar 16, 2026 | 626.17 | 627.40 | 623.50 | 625.17 | 625.17 | 0.10% | 6,111 |
| Mar 13, 2026 | 623.07 | 629.20 | 622.97 | 624.55 | 624.55 | -0.04% | 6,744 |
| Mar 12, 2026 | 627.26 | 627.51 | 623.08 | 624.77 | 624.77 | -0.48% | 5,063 |
| Mar 11, 2026 | 627.23 | 630.20 | 626.24 | 627.80 | 627.80 | -0.15% | 12,344 |
| Mar 10, 2026 | 627.59 | 629.47 | 624.00 | 628.77 | 628.77 | 1.07% | 7,962 |
| Mar 9, 2026 | 616.53 | 622.14 | 616.00 | 622.10 | 622.10 | -0.45% | 23,462 |
| Mar 6, 2026 | 631.84 | 632.21 | 622.50 | 624.89 | 624.89 | -1.15% | 12,127 |
| Mar 5, 2026 | 633.71 | 635.50 | 631.00 | 632.15 | 632.15 | -0.20% | 13,874 |
| Mar 4, 2026 | 628.20 | 634.00 | 627.75 | 633.42 | 633.42 | 0.95% | 17,900 |
| Mar 3, 2026 | 627.00 | 628.61 | 622.85 | 627.47 | 627.47 | -0.31% | 28,640 |
| Mar 2, 2026 | 620.45 | 631.08 | 619.62 | 629.43 | 629.43 | 0.83% | 19,039 |
| Feb 27, 2026 | 626.45 | 627.40 | 620.64 | 624.28 | 624.28 | -0.62% | 11,291 |
| Feb 26, 2026 | 630.69 | 632.49 | 624.78 | 628.17 | 628.17 | -0.30% | 7,474 |
| Feb 25, 2026 | 627.01 | 631.00 | 627.00 | 630.04 | 630.04 | 0.74% | 12,563 |
| Feb 24, 2026 | 623.51 | 626.90 | 620.97 | 625.42 | 625.42 | 0.52% | 5,838 |
| Feb 23, 2026 | 623.84 | 628.69 | 620.63 | 622.18 | 622.18 | -0.79% | 5,202 |
| Feb 20, 2026 | 628.05 | 629.00 | 623.39 | 627.13 | 627.13 | 0.15% | 9,704 |
| Feb 19, 2026 | 626.32 | 627.50 | 623.24 | 626.17 | 626.17 | -0.06% | 7,815 |
| Feb 18, 2026 | 622.27 | 626.60 | 621.27 | 626.57 | 626.57 | 1.11% | 14,023 |
| Feb 17, 2026 | 618.78 | 621.28 | 615.20 | 619.68 | 619.68 | 0.20% | 8,781 |
| Feb 16, 2026 | 619.31 | 621.00 | 617.62 | 618.42 | 618.42 | -0.18% | 5,344 |
| Feb 13, 2026 | 617.47 | 620.55 | 614.40 | 619.51 | 619.51 | -0.17% | 23,561 |
| Feb 12, 2026 | 629.00 | 629.54 | 619.60 | 620.54 | 620.54 | -1.00% | 5,573 |
| Feb 11, 2026 | 625.76 | 631.72 | 623.98 | 626.83 | 626.83 | -0.13% | 9,148 |
| Feb 10, 2026 | 626.80 | 629.50 | 626.00 | 627.63 | 627.63 | -0.07% | 3,096 |
| Feb 9, 2026 | 627.37 | 628.34 | 622.00 | 628.05 | 628.05 | 0.36% | 13,917 |
| Feb 6, 2026 | 616.76 | 626.04 | 616.63 | 625.77 | 625.77 | 0.83% | 14,217 |
| Feb 5, 2026 | 626.09 | 627.31 | 616.96 | 620.62 | 620.62 | -0.90% | 12,383 |
| Feb 4, 2026 | 628.02 | 630.00 | 625.50 | 626.28 | 626.28 | -0.44% | 8,652 |
| Feb 3, 2026 | 634.97 | 636.07 | 629.00 | 629.06 | 629.06 | -0.71% | 5,626 |
| Feb 2, 2026 | 621.83 | 634.00 | 621.55 | 633.56 | 633.56 | 1.21% | 8,498 |
| Jan 30, 2026 | 620.07 | 627.66 | 619.80 | 625.98 | 625.98 | 0.96% | 8,175 |
| Jan 29, 2026 | 626.11 | 628.00 | 617.29 | 620.04 | 620.04 | -1.11% | 7,406 |
| Jan 28, 2026 | 626.50 | 628.47 | 625.10 | 627.01 | 627.01 | 0.31% | 8,066 |
| Jan 27, 2026 | 630.00 | 630.34 | 624.33 | 625.10 | 625.10 | -0.32% | 5,308 |
| Jan 26, 2026 | 625.65 | 628.10 | 622.75 | 627.10 | 627.10 | -0.49% | 6,343 |
| Jan 23, 2026 | 632.28 | 632.74 | 629.50 | 630.22 | 630.22 | -0.27% | 3,199 |