iShares S&P 500 ESG UCITS ETF (AMS:ESPX)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.35
-0.07 (-0.81%)
Oct 17, 2025, 5:55 PM CET
AMS:ESPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.28 | 8.37 | 8.27 | 8.37 | 8.37 | -0.59% | 6,579 |
| Oct 16, 2025 | 8.44 | 8.45 | 8.42 | 8.42 | 8.42 | -0.12% | 1,518 |
| Oct 15, 2025 | 8.40 | 8.44 | 8.39 | 8.43 | 8.43 | 1.20% | 25,047 |
| Oct 14, 2025 | 8.30 | 8.33 | 8.28 | 8.33 | 8.33 | -0.12% | 14,422 |
| Oct 13, 2025 | 8.37 | 8.39 | 8.34 | 8.34 | 8.34 | -2.57% | 10,127 |
| Oct 10, 2025 | 8.49 | 8.56 | 8.49 | 8.56 | 8.56 | 0.82% | 2,361 |
| Oct 9, 2025 | 8.51 | 8.52 | 8.49 | 8.49 | 8.49 | -0.12% | 216 |
| Oct 8, 2025 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | - | 432 |
| Oct 7, 2025 | 8.50 | 8.50 | 8.49 | 8.50 | 8.50 | 0.12% | 1,738 |
| Oct 6, 2025 | 8.50 | 8.52 | 8.49 | 8.49 | 8.49 | 0.12% | 4,601 |
| Oct 3, 2025 | 8.49 | 8.49 | 8.48 | 8.48 | 8.48 | 0.24% | 515 |
| Oct 2, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | 12,100 |
| Oct 1, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.48% | 2,551 |
| Sep 30, 2025 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | -0.36% | 1,694 |
| Sep 29, 2025 | 8.37 | 8.39 | 8.37 | 8.39 | 8.39 | 0.84% | 3,129 |
| Sep 26, 2025 | 8.33 | 8.33 | 8.31 | 8.32 | 8.32 | 0.24% | 167 |
| Sep 25, 2025 | 8.33 | 8.33 | 8.30 | 8.30 | 8.30 | -0.84% | 1,954 |
| Sep 24, 2025 | 8.38 | 8.38 | 8.37 | 8.37 | 8.37 | -0.48% | 26,359 |
| Sep 23, 2025 | 8.42 | 8.42 | 8.41 | 8.41 | 8.41 | 0.36% | 68,001 |
| Sep 22, 2025 | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | 0.48% | 17,801 |
| Sep 19, 2025 | 8.31 | 8.34 | 8.31 | 8.34 | 8.34 | 0.12% | 14,112 |
| Sep 18, 2025 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | 0.85% | 6,283 |
| Sep 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% | 6 |
| Sep 16, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | - | 1,783 |
| Sep 15, 2025 | 8.26 | 8.27 | 8.25 | 8.27 | 8.27 | 0.24% | 24,601 |
| Sep 12, 2025 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | 0.86% | 23,511 |
| Sep 11, 2025 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | - | 336 |
| Sep 10, 2025 | 8.17 | 8.19 | 8.16 | 8.18 | 8.18 | 0.37% | 20,481 |
| Sep 9, 2025 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 0.12% | 4,410 |
| Sep 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.49% | 3,000 |
| Sep 5, 2025 | 8.19 | 8.19 | 8.16 | 8.18 | 8.18 | 0.49% | 91,847 |
| Sep 4, 2025 | 8.13 | 8.14 | 8.11 | 8.14 | 8.14 | 0.49% | 13,740 |
| Sep 3, 2025 | 8.09 | 8.12 | 8.09 | 8.10 | 8.10 | 1.00% | 13,500 |
| Sep 2, 2025 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | -1.47% | 687 |
| Sep 1, 2025 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | 0.12% | 3,163 |
| Aug 29, 2025 | 8.16 | 8.16 | 8.10 | 8.13 | 8.13 | - | 6,660 |
| Aug 28, 2025 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | -0.12% | 359 |
| Aug 27, 2025 | 8.13 | 8.14 | 8.12 | 8.14 | 8.14 | 0.62% | 5,877 |
| Aug 26, 2025 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | -0.37% | 14,418 |
| Aug 25, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 2,907 |
| Aug 22, 2025 | 8.00 | 8.13 | 8.00 | 8.12 | 8.12 | 1.12% | 33,653 |
| Aug 21, 2025 | 8.04 | 8.04 | 8.01 | 8.03 | 8.03 | 0.25% | 33,797 |
| Aug 20, 2025 | 8.04 | 8.06 | 8.01 | 8.01 | 8.01 | -0.87% | 2,249 |
| Aug 19, 2025 | 8.09 | 8.10 | 8.07 | 8.08 | 8.08 | -0.12% | 2,401 |
| Aug 18, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -0.25% | 3,556 |
| Aug 15, 2025 | 8.15 | 8.15 | 8.10 | 8.11 | 8.11 | - | 26,068 |
| Aug 14, 2025 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | - | 1,962 |
| Aug 13, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 1.00% | 1,420 |
| Aug 12, 2025 | 8.01 | 8.04 | 7.99 | 8.03 | 8.03 | 0.12% | 15,014 |
| Aug 11, 2025 | 8.03 | 8.03 | 8.02 | 8.02 | 8.02 | 0.75% | 5,400 |