iShares Core S&P 500 UCITS ETF (AMS:CSPX)
Netherlands · Delayed Price · Currency is EUR 749.81
-1.15 (-0.15%)
Oct 7, 2026, 5:28 PM CET
AMS:CSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 751.58 | 754.70 | 748.60 | 749.81 | 749.81 | -0.15% | 5,048 |
| Oct 6, 2026 | 749.25 | 751.28 | 747.30 | 750.96 | 750.96 | 0.57% | 6,966 |
| Oct 5, 2026 | 743.95 | 748.00 | 741.67 | 746.72 | 746.72 | 0.97% | 14,191 |
| Oct 2, 2026 | 736.92 | 742.66 | 736.45 | 739.53 | 739.53 | 0.98% | 8,540 |
| Oct 1, 2026 | 733.47 | 734.58 | 728.97 | 732.35 | 732.35 | -0.06% | 3,991 |
| Sep 30, 2026 | 730.47 | 734.00 | 727.91 | 732.79 | 732.79 | 0.42% | 11,079 |
| Sep 29, 2026 | 729.49 | 732.45 | 729.00 | 729.69 | 729.69 | 0.15% | 6,328 |
| Sep 28, 2026 | 731.35 | 732.69 | 728.38 | 728.59 | 728.59 | -0.29% | 7,176 |
| Sep 25, 2026 | 731.40 | 732.20 | 727.89 | 730.73 | 730.73 | 0.41% | 3,071 |
| Sep 24, 2026 | 726.64 | 729.75 | 725.52 | 727.75 | 727.75 | -0.45% | 4,320 |
| Sep 23, 2026 | 734.11 | 735.00 | 730.55 | 731.02 | 731.02 | -0.11% | 2,506 |
| Sep 22, 2026 | 731.13 | 732.56 | 730.56 | 731.80 | 731.80 | 0.65% | 5,485 |
| Sep 21, 2026 | 723.01 | 727.10 | 722.47 | 727.05 | 727.05 | 1.34% | 3,764 |
| Sep 18, 2026 | 720.06 | 720.82 | 716.90 | 717.45 | 717.45 | 0.07% | 2,678 |
| Sep 17, 2026 | 715.18 | 718.62 | 714.50 | 716.92 | 716.92 | 0.71% | 5,001 |
| Sep 16, 2026 | 710.64 | 712.44 | 709.54 | 711.85 | 711.85 | 0.46% | 4,075 |
| Sep 15, 2026 | 710.57 | 712.14 | 707.63 | 708.62 | 708.62 | -0.47% | 3,378 |
| Sep 14, 2026 | 710.03 | 713.00 | 709.42 | 711.96 | 711.96 | -0.16% | 3,158 |
| Sep 11, 2026 | 708.67 | 713.15 | 708.11 | 713.13 | 713.13 | 1.05% | 6,610 |
| Sep 10, 2026 | 709.65 | 709.71 | 703.85 | 705.75 | 705.75 | -0.33% | 2,855 |
| Sep 9, 2026 | 711.66 | 712.00 | 707.00 | 708.07 | 708.07 | -0.73% | 3,582 |
| Sep 8, 2026 | 714.18 | 715.58 | 712.20 | 713.29 | 713.29 | -0.09% | 4,402 |
| Sep 7, 2026 | 716.59 | 716.84 | 713.60 | 713.92 | 713.92 | -0.15% | 2,497 |
| Sep 4, 2026 | 718.41 | 719.60 | 715.00 | 715.00 | 715.00 | -0.52% | 3,513 |
| Sep 3, 2026 | 712.22 | 718.73 | 711.66 | 718.73 | 718.73 | 0.67% | 3,511 |
| Sep 2, 2026 | 711.50 | 714.09 | 708.92 | 713.97 | 713.97 | 0.32% | 7,956 |
| Sep 1, 2026 | 714.51 | 715.14 | 709.34 | 711.68 | 711.68 | -0.06% | 7,068 |
| Aug 31, 2026 | 716.10 | 716.17 | 712.00 | 712.14 | 712.14 | -1.25% | 7,861 |
| Aug 28, 2026 | 715.56 | 721.22 | 715.00 | 721.18 | 721.18 | 0.95% | 7,189 |
| Aug 27, 2026 | 712.41 | 715.12 | 711.55 | 714.37 | 714.37 | 0.66% | 4,076 |
| Aug 26, 2026 | 708.83 | 711.01 | 708.00 | 709.67 | 709.67 | 0.21% | 3,182 |
| Aug 25, 2026 | 709.73 | 710.91 | 706.66 | 708.20 | 708.20 | 0.15% | 6,374 |
| Aug 24, 2026 | 706.83 | 708.49 | 705.80 | 707.17 | 707.17 | -0.27% | 7,673 |
| Aug 21, 2026 | 705.60 | 709.21 | 705.45 | 709.07 | 709.07 | 0.06% | 3,210 |
| Aug 20, 2026 | 712.09 | 712.34 | 707.00 | 708.67 | 708.67 | -0.75% | 2,457 |
| Aug 19, 2026 | 714.94 | 716.60 | 712.45 | 714.04 | 714.04 | -0.35% | 6,792 |
| Aug 18, 2026 | 718.76 | 719.08 | 715.90 | 716.55 | 716.55 | -0.90% | 9,857 |
| Aug 17, 2026 | 724.82 | 724.91 | 722.14 | 723.08 | 723.08 | -0.15% | 4,156 |
| Aug 14, 2026 | 728.15 | 728.27 | 724.10 | 724.15 | 724.15 | -0.42% | 1,966 |
| Aug 13, 2026 | 725.36 | 729.75 | 724.90 | 727.24 | 727.24 | 0.61% | 2,491 |
| Aug 12, 2026 | 722.68 | 724.47 | 722.00 | 722.81 | 722.81 | -0.03% | 3,910 |
| Aug 11, 2026 | 723.81 | 725.75 | 723.00 | 723.00 | 723.00 | -0.09% | 2,690 |
| Aug 10, 2026 | 723.96 | 724.50 | 722.74 | 723.62 | 723.62 | 0.05% | 3,751 |
| Aug 7, 2026 | 721.21 | 723.30 | 719.84 | 723.28 | 723.28 | 0.35% | 4,982 |
| Aug 6, 2026 | 721.74 | 723.00 | 720.41 | 720.74 | 720.74 | -0.23% | 2,971 |
| Aug 5, 2026 | 724.90 | 726.71 | 721.92 | 722.37 | 722.37 | 0.34% | 8,784 |
| Aug 4, 2026 | 713.05 | 720.28 | 711.62 | 719.93 | 719.93 | 1.49% | 5,921 |
| Aug 3, 2026 | 703.51 | 709.63 | 702.40 | 709.34 | 709.34 | 1.93% | 4,936 |
| Jul 31, 2026 | 698.50 | 702.61 | 694.88 | 695.91 | 695.91 | 0.77% | 7,432 |
| Jul 30, 2026 | 691.62 | 693.63 | 689.49 | 690.57 | 690.57 | -0.98% | 7,200 |