iShares S&P 500 ESG UCITS ETF (AMS:ESPX)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.10
+0.09 (1.16%)
Sep 3, 2025, 5:29 PM CET
AMS:ESPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.00% | 688 |
| Sep 2, 2025 | 8.12 | 8.12 | 8.01 | 8.01 | 8.01 | -1.60% | 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 |
| Aug 8, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 2,000 |
| Aug 7, 2025 | 7.97 | 8.01 | 7.96 | 7.96 | 7.96 | 0.38% | 33,306 |
| Aug 6, 2025 | 7.94 | 7.94 | 7.92 | 7.93 | 7.93 | -0.38% | 3,216 |
| Aug 5, 2025 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | 0.63% | 315 |
| Aug 4, 2025 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | 1.15% | 20,676 |
| Aug 1, 2025 | 7.93 | 7.93 | 7.82 | 7.82 | 7.82 | -2.86% | 45,296 |
| Jul 31, 2025 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | 1.00% | 125 |
| Jul 30, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% | 12,565 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -0.37% | 6,731 |
| Jul 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.63% | 2,978 |
| Jul 25, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% | 5,854 |
| Jul 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.89% | 400 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | 0.38% | 77,044 |
| Jul 22, 2025 | 7.86 | 7.87 | 7.85 | 7.85 | 7.85 | -0.25% | 19,056 |
| Jul 21, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 284 |
| Jul 18, 2025 | 7.88 | 7.88 | 7.87 | 7.87 | 7.87 | 0.51% | 26,946 |
| Jul 17, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.51% | 10 |
| Jul 16, 2025 | 7.78 | 7.81 | 7.78 | 7.79 | 7.79 | -0.89% | 60,119 |
| Jul 15, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.90% | 112 |
| Jul 14, 2025 | 7.78 | 7.79 | 7.78 | 7.79 | 7.79 | -0.13% | 60 |
| Jul 11, 2025 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | -0.64% | 1,765 |
| Jul 10, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.51% | 8,266 |
| Jul 9, 2025 | 7.78 | 7.83 | 7.77 | 7.81 | 7.81 | 0.39% | 49,295 |
| Jul 8, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 1,627 |
| Jul 7, 2025 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -0.13% | 94,142 |
| Jul 4, 2025 | 7.81 | 7.81 | 7.79 | 7.79 | 7.79 | -0.51% | 3,010 |
| Jul 3, 2025 | 7.78 | 7.83 | 7.78 | 7.83 | 7.83 | 1.03% | 4,239 |
| Jul 2, 2025 | 7.75 | 7.75 | 7.72 | 7.75 | 7.75 | 0.26% | 13,315 |
| Jul 1, 2025 | 7.73 | 7.73 | 7.71 | 7.73 | 7.73 | 0.13% | 7,657 |
| Jun 30, 2025 | 7.71 | 7.72 | 7.71 | 7.72 | 7.72 | 0.39% | 984 |
| Jun 27, 2025 | 7.67 | 7.69 | 7.66 | 7.69 | 7.69 | 0.92% | 3,101 |
| Jun 26, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.53% | 150 |