iShares S&P 500 Equal Weight UCITS ETF (AMS:EWSP)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.74
+0.01 (0.18%)
Last updated: Sep 8, 2025, 5:11 PM CET
AMS:EWSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.75 | 6.76 | 6.71 | 6.73 | - | 0.04% | 107,384 |
| Sep 5, 2025 | 6.75 | 6.76 | 6.73 | 6.73 | - | 0.18% | 165,650 |
| Sep 4, 2025 | 6.71 | 6.72 | 6.70 | 6.72 | - | 0.52% | 205,130 |
| Sep 3, 2025 | 6.68 | 6.70 | 6.68 | 6.68 | - | 0.09% | 79,249 |
| Sep 2, 2025 | 6.76 | 6.76 | 6.67 | 6.68 | - | -1.36% | 105,413 |
| Sep 1, 2025 | 6.77 | 6.77 | 6.75 | 6.77 | - | 0.37% | 84,329 |
| Aug 29, 2025 | 6.77 | 6.78 | 6.74 | 6.74 | - | 0.09% | 70,878 |
| Aug 28, 2025 | 6.79 | 6.80 | 6.74 | 6.74 | - | -0.30% | 158,182 |
| Aug 27, 2025 | 6.75 | 6.76 | 6.73 | 6.76 | - | 0.46% | 100,284 |
| Aug 26, 2025 | 6.72 | 6.74 | 6.72 | 6.73 | - | -0.40% | 87,455 |
| Aug 25, 2025 | 6.78 | 6.79 | 6.75 | 6.75 | - | -0.65% | 276,861 |
| Aug 22, 2025 | 6.67 | 6.80 | 6.67 | 6.80 | - | 1.92% | 111,350 |
| Aug 21, 2025 | 6.68 | 6.68 | 6.65 | 6.67 | - | -0.09% | 65,692 |
| Aug 20, 2025 | 6.68 | 6.69 | 6.66 | 6.68 | - | -0.34% | 33,614 |
| Aug 19, 2025 | 6.66 | 6.71 | 6.65 | 6.70 | - | 0.42% | 65,084 |
| Aug 18, 2025 | 6.66 | 6.67 | 6.65 | 6.67 | - | 0.08% | 102,245 |
| Aug 15, 2025 | 6.70 | 6.70 | 6.66 | 6.67 | - | - | 85,616 |
| Aug 14, 2025 | 6.71 | 6.72 | 6.65 | 6.67 | - | -0.09% | 283,112 |
| Aug 13, 2025 | 6.63 | 6.68 | 6.63 | 6.67 | - | 0.98% | 190,716 |
| Aug 12, 2025 | 6.56 | 6.61 | 6.55 | 6.61 | - | 0.95% | 52,593 |
| Aug 11, 2025 | 6.59 | 6.59 | 6.55 | 6.55 | - | -0.18% | 38,949 |
| Aug 8, 2025 | 6.56 | 6.58 | 6.56 | 6.56 | - | 0.38% | 142,863 |
| Aug 7, 2025 | 6.56 | 6.61 | 6.53 | 6.53 | - | -0.58% | 54,207 |
| Aug 6, 2025 | 6.60 | 6.60 | 6.54 | 6.57 | - | 0.24% | 144,274 |
| Aug 5, 2025 | 6.60 | 6.60 | 6.54 | 6.55 | - | -0.30% | 72,204 |
| Aug 4, 2025 | 6.53 | 6.58 | 6.53 | 6.57 | - | 1.39% | 206,245 |
| Aug 1, 2025 | 6.57 | 6.57 | 6.45 | 6.48 | - | -2.07% | 185,066 |
| Jul 31, 2025 | 6.61 | 6.65 | 6.61 | 6.62 | - | -0.76% | 262,387 |
| Jul 30, 2025 | 6.69 | 6.70 | 6.67 | 6.67 | - | -0.03% | 90,994 |
| Jul 29, 2025 | 6.69 | 6.73 | 6.67 | 6.67 | - | -0.48% | 121,502 |
| Jul 28, 2025 | 6.75 | 6.75 | 6.70 | 6.71 | - | 0.16% | 127,416 |
| Jul 25, 2025 | 6.71 | 6.71 | 6.69 | 6.70 | - | -0.28% | 49,852 |
| Jul 24, 2025 | 6.71 | 6.73 | 6.70 | 6.71 | - | 0.33% | 193,945 |
| Jul 23, 2025 | 6.68 | 6.70 | 6.68 | 6.69 | - | 0.92% | 71,862 |
| Jul 22, 2025 | 6.58 | 6.63 | 6.58 | 6.63 | - | 0.06% | 55,610 |
| Jul 21, 2025 | 6.62 | 6.63 | 6.60 | 6.63 | - | 0.33% | 133,978 |
| Jul 18, 2025 | 6.63 | 6.63 | 6.61 | 6.61 | - | 0.38% | 103,263 |
| Jul 17, 2025 | 6.55 | 6.58 | 6.54 | 6.58 | - | 1.54% | 87,199 |
| Jul 16, 2025 | 6.51 | 6.54 | 6.48 | 6.48 | - | -1.26% | 314,892 |
| Jul 15, 2025 | 6.62 | 6.63 | 6.56 | 6.56 | - | -0.64% | 298,398 |
| Jul 14, 2025 | 6.57 | 6.61 | 6.57 | 6.61 | - | -0.05% | 99,672 |
| Jul 11, 2025 | 6.64 | 6.64 | 6.60 | 6.61 | - | -1.02% | 56,268 |
| Jul 10, 2025 | 6.60 | 6.68 | 6.60 | 6.68 | - | 1.27% | 117,122 |
| Jul 9, 2025 | 6.60 | 6.63 | 6.58 | 6.59 | - | -0.17% | 938,264 |
| Jul 8, 2025 | 6.59 | 6.62 | 6.58 | 6.60 | - | 0.06% | 872,739 |
| Jul 7, 2025 | 6.61 | 6.63 | 6.60 | 6.60 | - | 0.05% | 72,794 |
| Jul 4, 2025 | 6.62 | 6.62 | 6.59 | 6.60 | - | -0.72% | 32,842 |
| Jul 3, 2025 | 6.62 | 6.65 | 6.62 | 6.64 | - | 0.67% | 42,944 |
| Jul 2, 2025 | 6.61 | 6.62 | 6.57 | 6.60 | - | 0.17% | 23,166 |
| Jul 1, 2025 | 6.52 | 6.59 | 6.49 | 6.59 | - | 1.40% | 248,639 |