iShares S&P 500 ESG UCITS ETF (AMS:ESPX)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.76
+0.03 (0.29%)
Dec 5, 2025, 5:35 PM CET
AMS:ESPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 8.37 | 8.42 | 8.35 | 8.42 | 8.42 | -1.30% | 12,937 |
| Nov 20, 2025 | 8.57 | 8.62 | 8.57 | 8.54 | 8.54 | 0.84% | 1,156 |
| Nov 19, 2025 | 8.45 | 8.46 | 8.45 | 8.46 | 8.46 | 0.19% | 1,740 |
| Nov 18, 2025 | 8.48 | 8.48 | 8.42 | 8.45 | 8.45 | -1.35% | 583 |
| Nov 17, 2025 | 8.64 | 8.66 | 8.56 | 8.56 | 8.56 | -0.56% | 4,879 |
| Nov 14, 2025 | 8.57 | 8.58 | 8.51 | 8.61 | 8.61 | -0.25% | 3,534 |
| Nov 13, 2025 | 8.71 | 8.71 | 8.63 | 8.63 | 8.63 | -0.59% | 7,957 |
| Nov 12, 2025 | 8.71 | 8.72 | 8.71 | 8.69 | 8.69 | 0.49% | 1,340 |
| Nov 11, 2025 | 8.65 | 8.65 | 8.63 | 8.64 | 8.64 | 0.71% | 759 |
| Nov 10, 2025 | 8.58 | 8.62 | 8.58 | 8.58 | 8.58 | 1.88% | 15,758 |
| Nov 7, 2025 | 8.54 | 8.54 | 8.43 | 8.42 | 8.42 | -1.23% | 10,088 |
| Nov 6, 2025 | 8.58 | 8.62 | 8.58 | 8.53 | 8.53 | -1.03% | 14 |
| Nov 5, 2025 | 8.56 | 8.56 | 8.54 | 8.62 | 8.62 | 0.23% | 1,878 |
| Nov 4, 2025 | 8.58 | 8.60 | 8.55 | 8.60 | 8.60 | -0.62% | 4,587 |
| Nov 3, 2025 | 8.66 | 8.69 | 8.64 | 8.65 | 8.65 | 0.06% | 2,631 |
| Oct 31, 2025 | 8.72 | 8.73 | 8.68 | 8.65 | 8.65 | -1.06% | 20,445 |
| Oct 30, 2025 | 8.75 | 8.75 | 8.70 | 8.74 | 8.74 | -0.21% | 145 |
| Oct 29, 2025 | 8.77 | 8.78 | 8.76 | 8.76 | 8.76 | 0.48% | 3,034 |
| Oct 28, 2025 | 8.69 | 8.74 | 8.69 | 8.72 | 8.72 | 0.45% | 1,080 |
| Oct 27, 2025 | 8.66 | 8.68 | 8.66 | 8.68 | 8.68 | 0.93% | 571 |
| Oct 24, 2025 | 8.54 | 8.54 | 8.54 | 8.60 | 8.60 | 1.06% | 130 |
| Oct 23, 2025 | 8.51 | 8.51 | 8.49 | 8.51 | 8.51 | 0.26% | 590 |
| Oct 22, 2025 | 8.52 | 8.52 | 8.52 | 8.49 | 8.49 | -0.32% | - |
| Oct 21, 2025 | 8.51 | 8.52 | 8.51 | 8.51 | 8.51 | 0.05% | 3 |
| Oct 20, 2025 | 8.44 | 8.51 | 8.43 | 8.51 | 8.51 | 1.87% | 847 |
| Oct 17, 2025 | 8.28 | 8.37 | 8.27 | 8.35 | 8.35 | -0.73% | 6,579 |
| Oct 16, 2025 | 8.44 | 8.45 | 8.42 | 8.41 | 8.41 | -0.25% | 1,518 |
| Oct 15, 2025 | 8.40 | 8.44 | 8.39 | 8.43 | 8.43 | 1.21% | 25,047 |
| Oct 14, 2025 | 8.30 | 8.33 | 8.28 | 8.33 | 8.33 | -0.36% | 14,422 |
| Oct 13, 2025 | 8.37 | 8.39 | 8.34 | 8.36 | 8.36 | -0.11% | 10,127 |
| Oct 10, 2025 | 8.49 | 8.57 | 8.49 | 8.37 | 8.37 | -1.34% | 2,361 |
| Oct 9, 2025 | 8.51 | 8.52 | 8.49 | 8.49 | 8.49 | -0.27% | 216 |
| Oct 8, 2025 | 8.48 | 8.51 | 8.48 | 8.51 | 8.51 | 0.44% | 432 |
| Oct 7, 2025 | 8.50 | 8.51 | 8.49 | 8.47 | 8.47 | -0.24% | 1,738 |
| Oct 6, 2025 | 8.50 | 8.53 | 8.49 | 8.49 | 8.49 | -0.07% | 4,601 |
| Oct 3, 2025 | 8.49 | 8.49 | 8.48 | 8.50 | 8.50 | 0.72% | 515 |
| Oct 2, 2025 | 8.46 | 8.46 | 8.46 | 8.44 | 8.44 | 0.27% | 12,100 |
| Oct 1, 2025 | 8.35 | 8.40 | 8.35 | 8.41 | 8.41 | 0.55% | 2,551 |
| Sep 30, 2025 | 8.37 | 8.37 | 8.36 | 8.37 | 8.37 | -0.08% | 1,694 |
| Sep 29, 2025 | 8.37 | 8.39 | 8.37 | 8.38 | 8.37 | 0.55% | 3,129 |