iShares Core S&P 500 UCITS ETF (AMS:CSPX)
Netherlands · Delayed Price · Currency is EUR 635.57
-5.58 (-0.87%)
Jan 14, 2026, 5:35 PM CET
AMS:CSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 639.90 | 640.15 | 633.80 | 635.57 | - | -0.87% | 7,151 |
| 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 |
| Dec 11, 2025 | 625.55 | 628.10 | 623.66 | 625.26 | 625.26 | -0.73% | 6,319 |
| Dec 10, 2025 | 629.65 | 630.59 | 627.95 | 629.84 | 629.84 | -0.27% | 6,334 |
| Dec 9, 2025 | 630.98 | 632.00 | 629.00 | 631.51 | 631.51 | 0.12% | 5,071 |
| Dec 8, 2025 | 631.89 | 632.95 | 630.39 | 630.77 | 630.77 | -0.15% | 5,370 |
| Dec 5, 2025 | 631.24 | 633.66 | 629.30 | 631.71 | 631.71 | 0.45% | 4,840 |
| Dec 4, 2025 | 629.24 | 630.51 | 627.65 | 628.90 | 628.90 | 0.04% | 3,968 |
| Dec 3, 2025 | 629.33 | 629.51 | 624.99 | 628.65 | 628.65 | 0.04% | 3,393 |
| Dec 2, 2025 | 627.34 | 632.00 | 627.17 | 628.41 | 628.41 | -0.05% | 7,128 |
| Dec 1, 2025 | 627.46 | 628.91 | 624.53 | 628.75 | 628.75 | -0.37% | 4,107 |
| Nov 28, 2025 | 630.04 | 632.91 | 630.04 | 631.08 | 631.08 | 0.34% | 5,035 |
| Nov 27, 2025 | 629.29 | 630.29 | 628.77 | 628.95 | 628.95 | -0.10% | 5,487 |
| Nov 26, 2025 | 627.92 | 629.58 | 626.44 | 629.58 | 629.58 | 1.16% | 5,961 |
| Nov 25, 2025 | 622.65 | 622.75 | 615.99 | 622.39 | 622.39 | 0.17% | 3,843 |
| Nov 24, 2025 | 616.24 | 622.05 | 613.02 | 621.33 | 621.33 | 1.60% | 6,770 |
| Nov 21, 2025 | 606.98 | 611.81 | 604.67 | 611.57 | 611.57 | -1.34% | 21,324 |
| Nov 20, 2025 | 624.70 | 629.00 | 619.86 | 619.86 | 619.86 | 0.79% | 10,540 |
| Nov 19, 2025 | 611.79 | 619.37 | 611.50 | 614.99 | 614.99 | 0.33% | 10,108 |
| Nov 18, 2025 | 612.97 | 615.47 | 607.13 | 612.99 | 612.99 | -1.22% | 13,738 |
| Nov 17, 2025 | 624.18 | 625.28 | 618.00 | 620.57 | 620.57 | -0.25% | 12,040 |
| Nov 14, 2025 | 618.55 | 623.00 | 611.74 | 622.11 | 622.11 | -0.21% | 11,880 |
| Nov 13, 2025 | 632.17 | 632.45 | 622.45 | 623.39 | 623.39 | -1.30% | 5,185 |
| Nov 12, 2025 | 634.32 | 635.74 | 630.36 | 631.58 | 631.58 | 0.45% | 5,234 |
| Nov 11, 2025 | 631.50 | 631.64 | 628.00 | 628.74 | 628.74 | 0.23% | 2,011 |
| Nov 10, 2025 | 626.65 | 630.00 | 626.03 | 627.28 | 627.28 | 2.15% | 12,510 |
| Nov 7, 2025 | 625.47 | 625.61 | 613.91 | 614.07 | 614.07 | -1.43% | 10,610 |
| Nov 6, 2025 | 629.93 | 632.40 | 623.00 | 623.00 | 623.00 | -1.75% | 6,325 |
| Nov 5, 2025 | 629.04 | 634.08 | 628.12 | 634.08 | 634.08 | 0.19% | 10,426 |
| Nov 4, 2025 | 629.70 | 635.00 | 628.50 | 632.90 | 632.90 | -0.35% | 13,691 |
| Nov 3, 2025 | 634.94 | 639.29 | 634.00 | 635.15 | 635.15 | 0.12% | 13,791 |