iShares S&P 500 ESG UCITS ETF (AMS:ESPX)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.28
+0.07 (0.77%)
May 5, 2026, 5:35 PM CET
AMS:ESPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 9.25 | 9.28 | 9.25 | 9.28 | 9.28 | 0.76% | 35,717 |
| May 4, 2026 | 9.26 | 9.26 | 9.20 | 9.21 | 9.21 | - | 57,507 |
| Apr 30, 2026 | 9.17 | 9.23 | 9.17 | 9.21 | 9.21 | 0.24% | 11,336 |
| Apr 29, 2026 | 9.21 | 9.21 | 9.19 | 9.19 | 9.19 | 0.17% | 20,046 |
| Apr 28, 2026 | 9.21 | 9.21 | 9.16 | 9.17 | 9.17 | -0.19% | 16,693 |
| Apr 27, 2026 | 9.17 | 9.20 | 9.16 | 9.19 | 9.19 | 0.32% | 23,576 |
| Apr 24, 2026 | 9.11 | 9.16 | 9.09 | 9.16 | 9.16 | 0.27% | 5,020 |
| Apr 23, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 0.02% | 4,857 |
| Apr 22, 2026 | 9.12 | 9.14 | 9.10 | 9.13 | 9.13 | 0.36% | 3,740 |
| Apr 21, 2026 | 9.12 | 9.16 | 9.10 | 9.10 | 9.10 | -0.19% | 2,147 |
| Apr 20, 2026 | 9.10 | 9.14 | 9.09 | 9.12 | 9.12 | -0.33% | 9,380 |
| Apr 17, 2026 | 9.04 | 9.15 | 9.04 | 9.15 | 9.15 | 1.37% | 8,737 |
| Apr 16, 2026 | 9.03 | 9.03 | 9.00 | 9.02 | 9.02 | 0.50% | 10,337 |
| Apr 15, 2026 | 8.93 | 8.98 | 8.93 | 8.98 | 8.98 | 0.77% | 1,952 |
| Apr 14, 2026 | 8.84 | 8.87 | 8.84 | 8.91 | 8.91 | 1.83% | 14,311 |
| Apr 13, 2026 | 8.71 | 8.75 | 8.70 | 8.75 | 8.75 | -0.33% | 36,800 |
| Apr 10, 2026 | 8.77 | 8.79 | 8.77 | 8.78 | 8.78 | 0.61% | 3,737 |
| Apr 9, 2026 | 8.72 | 8.72 | 8.71 | 8.72 | 8.72 | 0.35% | 8,545 |
| Apr 8, 2026 | 8.71 | 8.75 | 8.68 | 8.69 | 8.69 | 3.16% | 30,086 |
| Apr 7, 2026 | 8.48 | 8.53 | 8.42 | 8.43 | 8.43 | -0.32% | 40,649 |
| Apr 2, 2026 | 8.35 | 8.43 | 8.35 | 8.45 | 8.45 | -0.19% | 11,760 |
| Apr 1, 2026 | 8.45 | 8.48 | 8.43 | 8.47 | 8.47 | 2.43% | 39,390 |
| Mar 31, 2026 | 8.21 | 8.25 | 8.21 | 8.27 | 8.27 | 0.82% | 35,514 |
| Mar 30, 2026 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | -0.41% | 2,565 |
| Mar 27, 2026 | 8.34 | 8.34 | 8.24 | 8.24 | 8.24 | -1.54% | 3,949 |
| Mar 26, 2026 | 8.43 | 8.43 | 8.40 | 8.37 | 8.36 | -1.13% | 2,956 |
| Mar 25, 2026 | 8.49 | 8.50 | 8.46 | 8.46 | 8.46 | 0.08% | 30,264 |
| Mar 24, 2026 | 8.46 | 8.46 | 8.41 | 8.45 | 8.45 | 0.31% | 60,989 |
| Mar 23, 2026 | 8.31 | 8.58 | 8.30 | 8.43 | 8.43 | 0.05% | 9,647 |
| Mar 20, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | -0.54% | 19,644 |
| Mar 19, 2026 | 8.49 | 8.49 | 8.45 | 8.47 | 8.47 | -1.33% | 172 |
| Mar 18, 2026 | 8.68 | 8.68 | 8.59 | 8.58 | 8.58 | -0.65% | 1,684 |
| Mar 17, 2026 | 8.58 | 8.66 | 8.57 | 8.64 | 8.64 | 0.59% | 14,174 |
| Mar 16, 2026 | 8.57 | 8.60 | 8.55 | 8.59 | 8.59 | 0.51% | 11,356 |
| Mar 13, 2026 | 8.54 | 8.57 | 8.54 | 8.55 | 8.55 | -0.77% | 42,010 |
| Mar 12, 2026 | 8.68 | 8.68 | 8.60 | 8.61 | 8.61 | -0.81% | 17,823 |
| Mar 11, 2026 | 8.71 | 8.73 | 8.68 | 8.68 | 8.68 | -0.83% | 18,415 |
| Mar 10, 2026 | 8.73 | 8.73 | 8.67 | 8.75 | 8.75 | 1.64% | 2,957 |
| Mar 9, 2026 | 8.51 | 8.58 | 8.51 | 8.61 | 8.61 | -0.47% | 100,117 |
| Mar 6, 2026 | 8.77 | 8.77 | 8.61 | 8.65 | 8.65 | -0.92% | 161,223 |
| Mar 5, 2026 | 8.79 | 8.81 | 8.73 | 8.73 | 8.73 | -1.19% | 34,409 |
| Mar 4, 2026 | 8.77 | 8.84 | 8.77 | 8.84 | 8.84 | 1.16% | 176,890 |
| Mar 3, 2026 | 8.76 | 8.77 | 8.70 | 8.74 | 8.74 | -1.03% | 3,071 |
| Mar 2, 2026 | 8.71 | 8.76 | 8.70 | 8.83 | 8.83 | -0.33% | 1,549 |
| Feb 27, 2026 | 8.91 | 8.91 | 8.84 | 8.86 | 8.86 | -0.71% | 1,370 |
| Feb 26, 2026 | 8.98 | 8.99 | 8.89 | 8.92 | 8.92 | -0.54% | 32,354 |
| Feb 25, 2026 | 8.93 | 8.95 | 8.92 | 8.97 | 8.97 | 0.74% | 11,436 |
| Feb 24, 2026 | 8.87 | 8.87 | 8.85 | 8.90 | 8.90 | 0.54% | 2,640 |
| Feb 23, 2026 | 8.87 | 8.90 | 8.86 | 8.86 | 8.85 | -0.32% | 5,895 |
| Feb 20, 2026 | 8.87 | 8.88 | 8.84 | 8.88 | 8.88 | 0.28% | 35,241 |