iShares S&P 500 ESG UCITS ETF (AMS:ESPX)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.91
-0.02 (-0.25%)
At close: Feb 4, 2026
AMS:ESPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.93 | 8.95 | 8.91 | 8.91 | 8.91 | -0.25% | 3,242 |
| Feb 3, 2026 | 9.01 | 9.01 | 8.98 | 8.93 | 8.93 | -0.61% | 1,802 |
| Feb 2, 2026 | 8.85 | 8.98 | 8.85 | 8.98 | 8.98 | 0.81% | 3,291 |
| Jan 30, 2026 | 8.90 | 8.94 | 8.87 | 8.91 | 8.91 | 0.38% | 9,825 |
| Jan 29, 2026 | 8.99 | 9.00 | 8.88 | 8.88 | 8.88 | -1.14% | 15,354 |
| Jan 28, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 0.03% | 11,918 |
| Jan 27, 2026 | 8.96 | 8.98 | 8.95 | 8.98 | 8.98 | 0.48% | 6,501 |
| Jan 26, 2026 | 8.87 | 8.94 | 8.87 | 8.93 | 8.93 | 0.66% | 2,000 |
| Jan 23, 2026 | 8.87 | 8.88 | 8.85 | 8.88 | 8.87 | -0.08% | 20,739 |
| Jan 22, 2026 | 8.85 | 8.88 | 8.85 | 8.88 | 8.88 | 0.78% | 1,624 |
| Jan 21, 2026 | 8.74 | 8.78 | 8.70 | 8.81 | 8.81 | 0.39% | 695 |
| Jan 20, 2026 | 8.76 | 8.78 | 8.73 | 8.78 | 8.78 | - | 4,635 |
| Jan 19, 2026 | 8.79 | 8.81 | 8.77 | 8.78 | 8.78 | -1.30% | 5,395 |
| Jan 16, 2026 | 8.92 | 8.92 | 8.92 | 8.90 | 8.89 | -0.24% | - |
| Jan 15, 2026 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | 0.87% | 11,418 |
| Jan 14, 2026 | 8.89 | 8.89 | 8.84 | 8.84 | 8.84 | -0.60% | 7,377 |
| Jan 13, 2026 | 8.91 | 8.91 | 8.88 | 8.89 | 8.89 | -0.16% | 550 |
| Jan 12, 2026 | 8.87 | 8.91 | 8.86 | 8.91 | 8.91 | - | 1,924 |
| Jan 9, 2026 | 8.88 | 8.91 | 8.88 | 8.91 | 8.91 | 0.36% | 2,341 |
| Jan 8, 2026 | 8.88 | 8.88 | 8.86 | 8.87 | 8.87 | -0.40% | 4,369 |
| Jan 7, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 0.47% | 3,155 |
| Jan 6, 2026 | 8.86 | 8.89 | 8.84 | 8.87 | 8.87 | 0.03% | 127,329 |
| Jan 5, 2026 | 8.82 | 8.86 | 8.82 | 8.87 | 8.87 | 0.93% | 3,083 |
| Jan 2, 2026 | 8.82 | 8.86 | 8.79 | 8.78 | 8.78 | -0.54% | 6,479 |
| Dec 31, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.19% | 2,572 |
| Dec 30, 2025 | 8.84 | 8.85 | 8.84 | 8.85 | 8.85 | 0.26% | 5,442 |
| Dec 29, 2025 | 8.87 | 8.89 | 8.83 | 8.83 | 8.83 | -0.03% | 15,885 |
| Dec 24, 2025 | 8.83 | 8.84 | 8.83 | 8.83 | 8.83 | 0.12% | 1,388 |
| Dec 23, 2025 | 8.79 | 8.79 | 8.76 | 8.82 | 8.82 | 0.38% | 1,536 |
| Dec 22, 2025 | 8.77 | 8.78 | 8.76 | 8.78 | 8.78 | 0.65% | 3,183 |
| Dec 19, 2025 | 8.68 | 8.73 | 8.67 | 8.73 | 8.73 | 0.36% | 3,163 |
| Dec 18, 2025 | 8.62 | 8.71 | 8.61 | 8.70 | 8.70 | 0.76% | 25,247 |
| Dec 17, 2025 | 8.68 | 8.68 | 8.65 | 8.63 | 8.63 | -0.44% | 1,550 |
| Dec 16, 2025 | 8.68 | 8.71 | 8.67 | 8.67 | 8.67 | -0.72% | 5,611 |
| Dec 15, 2025 | 8.74 | 8.75 | 8.70 | 8.73 | 8.73 | 0.15% | 4,946 |
| Dec 12, 2025 | 8.80 | 8.81 | 8.73 | 8.72 | 8.72 | -0.23% | 3,912 |
| Dec 11, 2025 | 8.69 | 8.75 | 8.69 | 8.74 | 8.74 | 0.25% | 1,268 |
| Dec 10, 2025 | 8.72 | 8.72 | 8.70 | 8.72 | 8.72 | -0.27% | 132 |
| Dec 9, 2025 | 8.75 | 8.75 | 8.73 | 8.74 | 8.74 | 0.14% | 7,723 |
| Dec 8, 2025 | 8.77 | 8.78 | 8.73 | 8.73 | 8.73 | -0.31% | 1,890 |
| Dec 5, 2025 | 8.76 | 8.76 | 8.75 | 8.76 | 8.76 | 0.29% | 86,684 |
| Dec 4, 2025 | 8.74 | 8.75 | 8.72 | 8.73 | 8.73 | 0.03% | 231,033 |
| Dec 3, 2025 | 8.73 | 8.74 | 8.70 | 8.73 | 8.73 | 0.41% | 96,555 |
| Dec 2, 2025 | 8.68 | 8.71 | 8.68 | 8.69 | 8.69 | 0.01% | 3,234 |
| Dec 1, 2025 | 8.66 | 8.70 | 8.66 | 8.69 | 8.69 | -0.10% | 811 |
| Nov 28, 2025 | 8.70 | 8.74 | 8.69 | 8.70 | 8.70 | 0.17% | 1,321 |
| Nov 27, 2025 | 8.69 | 8.69 | 8.68 | 8.68 | 8.68 | -0.18% | 108 |
| Nov 26, 2025 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 1.40% | 828 |
| Nov 25, 2025 | 8.56 | 8.56 | 8.52 | 8.58 | 8.58 | 0.34% | 2,858 |
| Nov 24, 2025 | 8.50 | 8.54 | 8.48 | 8.55 | 8.55 | 1.51% | 4,144 |