iShares Core S&P 500 UCITS ETF (AMS:CSPX)
Netherlands · Delayed Price · Currency is EUR 625.42
+3.24 (0.52%)
At close: Feb 24, 2026
AMS:CSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 632.92 | 634.89 | 630.56 | 631.93 | 631.93 | 0.64% | 11,015 |
| Jan 21, 2026 | 624.01 | 629.59 | 619.70 | 627.94 | 627.94 | 0.11% | 16,663 |
| Jan 20, 2026 | 627.61 | 627.90 | 622.10 | 627.27 | 627.27 | -0.78% | 16,196 |
| Jan 19, 2026 | 633.97 | 635.17 | 631.20 | 632.22 | 632.22 | -1.59% | 28,656 |
| Jan 16, 2026 | 643.52 | 643.60 | 639.94 | 642.42 | 642.42 | -0.20% | 6,008 |
| Jan 15, 2026 | 638.98 | 644.45 | 638.93 | 643.69 | 643.69 | 1.28% | 5,678 |
| Jan 14, 2026 | 639.90 | 640.15 | 633.80 | 635.57 | 635.57 | -0.87% | 7,181 |
| Jan 13, 2026 | 640.71 | 643.00 | 639.30 | 641.15 | 641.15 | 0.25% | 11,659 |
| Jan 12, 2026 | 635.75 | 639.85 | 633.65 | 639.57 | 639.57 | -0.16% | 11,207 |
| Jan 9, 2026 | 636.94 | 641.39 | 636.56 | 640.62 | 640.62 | 0.69% | 6,768 |
| Jan 8, 2026 | 634.36 | 636.44 | 633.69 | 636.24 | 636.24 | -0.16% | 5,938 |
| Jan 7, 2026 | 636.72 | 637.51 | 635.57 | 637.27 | 637.27 | 0.46% | 7,561 |
| Jan 6, 2026 | 630.80 | 635.62 | 629.65 | 634.34 | 634.34 | 0.37% | 7,266 |
| Jan 5, 2026 | 630.00 | 633.52 | 629.56 | 631.99 | 631.99 | 1.20% | 8,418 |
| Jan 2, 2026 | 628.37 | 630.45 | 623.12 | 624.53 | 624.53 | -0.64% | 12,618 |
| Dec 31, 2025 | 628.70 | 629.20 | 628.00 | 628.53 | 628.53 | -0.16% | 8,264 |
| Dec 30, 2025 | 628.36 | 629.74 | 627.87 | 629.51 | 629.51 | 0.17% | 5,524 |
| Dec 29, 2025 | 629.42 | 630.19 | 627.00 | 628.44 | 628.44 | 0.02% | 9,366 |
| Dec 24, 2025 | 627.52 | 628.28 | 626.78 | 628.28 | 628.28 | 0.17% | 2,180 |
| Dec 23, 2025 | 625.37 | 627.60 | 624.00 | 627.24 | 627.24 | 0.15% | 5,397 |
| Dec 22, 2025 | 626.26 | 626.54 | 624.22 | 626.32 | 626.32 | 0.29% | 5,376 |
| Dec 19, 2025 | 621.34 | 624.60 | 619.24 | 624.50 | 624.50 | 0.40% | 14,162 |
| Dec 18, 2025 | 615.24 | 622.54 | 615.00 | 621.99 | 621.99 | 1.15% | 3,376 |
| Dec 17, 2025 | 622.16 | 624.18 | 614.93 | 614.93 | 614.93 | -0.43% | 8,004 |
| Dec 16, 2025 | 618.16 | 620.89 | 616.00 | 617.57 | 617.57 | -0.65% | 14,704 |
| Dec 15, 2025 | 625.00 | 626.15 | 619.70 | 621.63 | 621.63 | -0.09% | 4,079 |
| Dec 12, 2025 | 629.84 | 630.88 | 621.20 | 622.21 | 622.21 | -0.49% | 5,711 |