iShares Core S&P 500 UCITS ETF (AMS:CSPX)
Netherlands · Delayed Price · Currency is EUR 588.46
-5.68 (-0.96%)
Sep 5, 2025, 5:35 PM CET
AMS:CSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 596.60 | 596.66 | 586.50 | 588.46 | 588.46 | -0.96% | 8,474 |
| Sep 4, 2025 | 591.58 | 594.31 | 591.50 | 594.14 | 594.14 | 0.90% | 5,581 |
| Sep 3, 2025 | 590.17 | 591.55 | 588.34 | 588.82 | 588.82 | 0.83% | 5,437 |
| Sep 2, 2025 | 589.41 | 590.89 | 583.96 | 583.96 | 583.96 | -1.13% | 10,354 |
| Sep 1, 2025 | 588.69 | 590.61 | 588.42 | 590.61 | 590.61 | 0.22% | 4,837 |
| Aug 29, 2025 | 594.97 | 594.98 | 588.46 | 589.30 | 589.30 | -0.67% | 30,267 |
| Aug 28, 2025 | 594.98 | 596.14 | 591.80 | 593.27 | 593.27 | -0.45% | 7,089 |
| Aug 27, 2025 | 594.71 | 597.00 | 594.48 | 595.94 | 595.94 | 1.04% | 4,560 |
| Aug 26, 2025 | 590.72 | 591.40 | 588.91 | 589.81 | 589.81 | -0.13% | 6,270 |
| Aug 25, 2025 | 588.69 | 590.78 | 588.41 | 590.60 | 590.60 | 0.09% | 3,697 |
| Aug 22, 2025 | 586.10 | 591.06 | 586.10 | 590.07 | 590.07 | 0.49% | 6,678 |
| Aug 21, 2025 | 587.47 | 587.50 | 583.63 | 587.19 | 587.19 | 0.49% | 4,018 |
| Aug 20, 2025 | 587.24 | 587.53 | 580.89 | 584.32 | 584.32 | -0.73% | 6,445 |
| Aug 19, 2025 | 589.07 | 590.59 | 587.50 | 588.61 | 588.61 | -0.13% | 3,683 |
| Aug 18, 2025 | 588.71 | 590.18 | 587.67 | 589.40 | 589.40 | 0.18% | 6,822 |
| Aug 15, 2025 | 593.08 | 593.13 | 587.80 | 588.35 | 588.35 | -0.46% | 4,897 |
| Aug 14, 2025 | 589.79 | 592.41 | 588.22 | 591.07 | 591.07 | 0.55% | 6,138 |
| Aug 13, 2025 | 588.69 | 591.00 | 587.44 | 587.86 | 587.86 | 0.17% | 7,719 |
| Aug 12, 2025 | 586.62 | 589.00 | 584.90 | 586.87 | 586.87 | -0.11% | 9,297 |
| Aug 11, 2025 | 586.14 | 588.26 | 584.92 | 587.50 | 587.50 | 0.74% | 3,478 |
| Aug 8, 2025 | 581.70 | 584.85 | 581.57 | 583.17 | 583.17 | 0.30% | 3,978 |
| Aug 7, 2025 | 581.35 | 585.67 | 581.21 | 581.41 | 581.41 | -0.01% | 3,847 |
| Aug 6, 2025 | 582.88 | 583.51 | 578.00 | 581.49 | 581.49 | 0.18% | 3,647 |
| Aug 5, 2025 | 586.24 | 587.10 | 580.20 | 580.46 | 580.46 | -0.28% | 6,269 |
| Aug 4, 2025 | 577.18 | 582.48 | 577.05 | 582.10 | 582.10 | 1.07% | 13,549 |
| Aug 1, 2025 | 589.96 | 590.00 | 573.00 | 575.95 | 575.95 | -3.31% | 17,334 |
| Jul 31, 2025 | 598.30 | 600.64 | 594.00 | 595.67 | 595.67 | 0.54% | 9,788 |
| Jul 30, 2025 | 588.87 | 593.86 | 588.15 | 592.45 | 592.45 | 0.48% | 6,108 |
| Jul 29, 2025 | 591.21 | 593.00 | 589.50 | 589.61 | 589.61 | 0.46% | 4,634 |
| Jul 28, 2025 | 584.27 | 586.99 | 583.82 | 586.90 | 586.90 | 1.20% | 7,749 |
| Jul 25, 2025 | 578.68 | 580.72 | 577.95 | 579.95 | 579.95 | 0.40% | 4,397 |
| Jul 24, 2025 | 577.00 | 578.65 | 576.00 | 577.63 | 577.63 | 0.32% | 3,434 |
| Jul 23, 2025 | 574.91 | 576.70 | 574.50 | 575.77 | 575.77 | 0.54% | 4,088 |
| Jul 22, 2025 | 575.45 | 576.39 | 572.17 | 572.68 | 572.68 | -0.72% | 4,344 |
| Jul 21, 2025 | 577.95 | 578.86 | 576.35 | 576.82 | 576.82 | 0.06% | 4,878 |
| Jul 18, 2025 | 579.57 | 579.57 | 575.89 | 576.46 | 576.46 | -0.38% | 4,143 |
| Jul 17, 2025 | 577.57 | 578.78 | 575.94 | 578.64 | 578.64 | 2.10% | 2,794 |
| Jul 16, 2025 | 571.25 | 576.79 | 566.76 | 566.76 | 566.76 | -1.65% | 6,326 |
| Jul 15, 2025 | 574.51 | 576.34 | 573.53 | 576.28 | 576.28 | 0.87% | 3,874 |
| Jul 14, 2025 | 569.31 | 571.44 | 568.10 | 571.32 | 571.32 | 0.13% | 3,042 |
| Jul 11, 2025 | 571.90 | 571.95 | 568.30 | 570.55 | 570.55 | -0.51% | 3,994 |
| Jul 10, 2025 | 567.86 | 573.47 | 567.68 | 573.47 | 573.47 | 0.82% | 5,380 |
| Jul 9, 2025 | 566.37 | 571.34 | 566.00 | 568.82 | 568.82 | 0.28% | 3,184 |
| Jul 8, 2025 | 565.98 | 568.69 | 565.62 | 567.24 | 567.24 | 0.01% | 2,612 |
| Jul 7, 2025 | 567.08 | 570.00 | 566.76 | 567.21 | 567.21 | 0.39% | 5,820 |
| Jul 4, 2025 | 566.51 | 566.51 | 564.47 | 565.00 | 565.00 | -0.73% | 3,452 |
| Jul 3, 2025 | 563.51 | 569.74 | 562.92 | 569.13 | 569.13 | 1.15% | 13,112 |
| Jul 2, 2025 | 563.33 | 563.47 | 561.00 | 562.64 | 562.64 | 0.27% | 7,895 |
| Jul 1, 2025 | 561.49 | 561.51 | 557.80 | 561.10 | 561.10 | -0.07% | 7,035 |
| Jun 30, 2025 | 562.95 | 564.23 | 560.89 | 561.51 | 561.51 | -0.17% | 5,408 |