iShares S&P 500 ESG UCITS ETF (AMS:ESPX)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.74
-0.14 (-1.39%)
Oct 30, 2026, 5:26 PM CET
AMS:ESPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.81 | 9.82 | 9.74 | 9.74 | 9.74 | -1.39% | 8,259 |
| Oct 29, 2026 | 9.90 | 9.92 | 9.87 | 9.88 | 9.88 | -0.74% | 11,974 |
| Oct 28, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.18% | 17,986 |
| Oct 27, 2026 | 9.88 | 9.93 | 9.88 | 9.93 | 9.93 | 0.48% | 8,822 |
| Oct 26, 2026 | 9.82 | 9.88 | 9.82 | 9.89 | 9.89 | 0.38% | 2,607 |
| Oct 23, 2026 | 9.87 | 9.88 | 9.80 | 9.85 | 9.85 | -0.25% | 20,845 |
| Oct 22, 2026 | 9.90 | 9.93 | 9.86 | 9.87 | 9.87 | -0.91% | 55,786 |
| Oct 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.18% | 226 |
| Oct 20, 2026 | 9.93 | 9.97 | 9.89 | 9.95 | 9.95 | -0.08% | 2,955 |
| Oct 19, 2026 | 9.99 | 9.99 | 9.94 | 9.95 | 9.95 | 0.03% | 130 |
| Oct 16, 2026 | 10.01 | 10.02 | 9.97 | 9.95 | 9.95 | -0.24% | 931 |
| Oct 15, 2026 | 9.90 | 9.97 | 9.89 | 9.98 | 9.98 | 0.06% | 18,480 |
| Oct 14, 2026 | 10.07 | 10.08 | 9.97 | 9.97 | 9.97 | -0.43% | 40,653 |
| Oct 13, 2026 | 10.05 | 10.07 | 10.01 | 10.01 | 10.01 | -0.48% | 18,618 |
| Oct 12, 2026 | 10.08 | 10.10 | 10.04 | 10.06 | 10.06 | 0.02% | 1,226 |
| Oct 9, 2026 | 10.05 | 10.08 | 10.05 | 10.06 | 10.06 | 0.26% | 19,735 |
| Oct 8, 2026 | 10.04 | 10.05 | 10.02 | 10.03 | 10.03 | -0.06% | 44,703 |
| Oct 7, 2026 | 10.10 | 10.11 | 10.04 | 10.04 | 10.04 | -0.89% | 7,725 |
| Oct 6, 2026 | 10.09 | 10.13 | 10.09 | 10.13 | 10.13 | 1.02% | 1,950 |
| Oct 5, 2026 | 9.97 | 9.97 | 9.96 | 10.03 | 10.03 | 0.56% | 777 |
| Oct 2, 2026 | 9.96 | 10.02 | 9.96 | 9.97 | 9.97 | 0.96% | 2,456 |
| Oct 1, 2026 | 9.95 | 9.95 | 9.91 | 9.88 | 9.88 | -1.07% | 560 |
| Sep 30, 2026 | 9.94 | 9.98 | 9.93 | 9.98 | 9.98 | 0.64% | 3,213 |
| Sep 29, 2026 | 9.92 | 9.95 | 9.92 | 9.92 | 9.92 | 0.13% | 25,638 |
| Sep 28, 2026 | 9.94 | 9.95 | 9.93 | 9.91 | 9.91 | -0.34% | 7,066 |
| Sep 25, 2026 | 9.92 | 9.94 | 9.91 | 9.94 | 9.94 | 0.94% | 14,079 |
| Sep 24, 2026 | 9.86 | 9.86 | 9.84 | 9.85 | 9.85 | -0.69% | 515 |
| Sep 23, 2026 | 10.00 | 10.00 | 9.94 | 9.92 | 9.92 | -0.43% | 448 |
| Sep 22, 2026 | 9.99 | 10.02 | 9.96 | 9.96 | 9.96 | 0.10% | 275 |
| Sep 21, 2026 | 9.90 | 9.93 | 9.90 | 9.95 | 9.95 | 1.20% | 24,631 |
| Sep 18, 2026 | 9.88 | 9.88 | 9.82 | 9.83 | 9.83 | -0.03% | 3,579 |
| Sep 17, 2026 | 9.82 | 9.82 | 9.81 | 9.83 | 9.83 | 0.13% | 1,230 |
| Sep 16, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 0.33% | 4,237 |
| Sep 15, 2026 | 9.80 | 9.80 | 9.78 | 9.79 | 9.79 | -0.31% | 1,445 |
| Sep 14, 2026 | 9.81 | 9.82 | 9.80 | 9.82 | 9.82 | -0.77% | 5,658 |
| Sep 11, 2026 | 9.86 | 9.89 | 9.85 | 9.89 | 9.89 | 0.72% | 43,162 |
| Sep 10, 2026 | 9.93 | 9.93 | 9.83 | 9.82 | 9.82 | -0.77% | 2,365 |
| Sep 9, 2026 | 9.98 | 9.98 | 9.93 | 9.90 | 9.90 | -0.93% | 8,510 |
| Sep 8, 2026 | 10.03 | 10.03 | 10.02 | 9.99 | 9.99 | -0.38% | 449 |
| Sep 7, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.20% | 821 |
| Sep 4, 2026 | 10.07 | 10.09 | 10.06 | 10.05 | 10.05 | -0.10% | 24,359 |
| Sep 3, 2026 | 9.97 | 10.01 | 9.97 | 10.06 | 10.06 | 0.85% | 10,594 |
| Sep 2, 2026 | 9.90 | 9.97 | 9.87 | 9.98 | 9.98 | 0.48% | 2,573 |
| Sep 1, 2026 | 10.00 | 10.01 | 9.93 | 9.93 | 9.93 | -0.59% | 16,487 |
| Aug 31, 2026 | 10.01 | 10.02 | 9.97 | 9.99 | 9.99 | -1.15% | 17,456 |
| Aug 28, 2026 | 10.08 | 10.09 | 10.07 | 10.10 | 10.10 | 0.38% | 12,382 |
| Aug 27, 2026 | 10.05 | 10.07 | 10.04 | 10.06 | 10.06 | 0.74% | 5,643 |
| Aug 26, 2026 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.02% | 17,979 |
| Aug 25, 2026 | 10.00 | 10.02 | 9.98 | 9.99 | 9.99 | 0.26% | 86,300 |
| Aug 24, 2026 | 9.98 | 9.99 | 9.96 | 9.96 | 9.96 | -0.42% | 4,043 |