iShares S&P 500 Top 20 UCITS ETF (AMS:SP20)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.48
-0.10 (-1.84%)
Last updated: Aug 1, 2025
AMS:SP20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.53 | 5.53 | 5.44 | 5.44 | - | -2.67% | 46,766 |
| Jul 31, 2025 | 5.66 | 5.67 | 5.58 | 5.59 | - | 1.12% | 37,265 |
| Jul 30, 2025 | 5.54 | 5.54 | 5.52 | 5.53 | - | -0.05% | 48,847 |
| Jul 29, 2025 | 5.56 | 5.57 | 5.53 | 5.53 | - | -0.07% | 3,716 |
| Jul 28, 2025 | 5.56 | 5.56 | 5.53 | 5.54 | - | 0.11% | 26,531 |
| Jul 25, 2025 | 5.51 | 5.53 | 5.50 | 5.53 | - | 0.44% | 1,590 |
| Jul 24, 2025 | 5.49 | 5.51 | 5.49 | 5.51 | - | 1.12% | 2,405 |
| Jul 23, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | - | - | 18,854 |
| Jul 22, 2025 | 5.46 | 5.48 | 5.43 | 5.44 | - | -0.57% | 1,628 |
| Jul 21, 2025 | 5.45 | 5.48 | 5.45 | 5.48 | - | 0.87% | 16,725 |
| Jul 18, 2025 | 5.46 | 5.46 | 5.42 | 5.43 | - | -0.11% | 30,888 |
| Jul 17, 2025 | 5.43 | 5.44 | 5.41 | 5.43 | - | 0.61% | 4,737 |
| Jul 16, 2025 | 5.39 | 5.41 | 5.38 | 5.40 | - | -0.37% | 37,959 |
| Jul 15, 2025 | 5.42 | 5.42 | 5.41 | 5.42 | - | 0.87% | 53,850 |
| Jul 14, 2025 | 5.36 | 5.38 | 5.35 | 5.37 | - | 0.13% | 13,423 |
| Jul 11, 2025 | 5.37 | 5.37 | 5.35 | 5.37 | - | 0.17% | 13,939 |
| Jul 10, 2025 | 5.35 | 5.36 | 5.34 | 5.36 | - | 0.24% | 42,960 |
| Jul 9, 2025 | 5.30 | 5.36 | 5.30 | 5.35 | - | 0.87% | 7,692 |
| Jul 8, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | - | -0.64% | 66,729 |
| Jul 7, 2025 | 5.34 | 5.35 | 5.32 | 5.33 | - | 0.09% | 18,102 |
| Jul 4, 2025 | 5.35 | 5.35 | 5.33 | 5.33 | - | -0.28% | 254 |
| Jul 3, 2025 | 5.32 | 5.38 | 5.30 | 5.34 | - | 0.85% | 15,427 |
| Jul 2, 2025 | 5.29 | 5.31 | 5.25 | 5.30 | - | 0.61% | 17,580 |
| Jul 1, 2025 | 5.30 | 5.30 | 5.27 | 5.27 | - | -0.47% | 3,212 |
| Jun 30, 2025 | 5.33 | 5.33 | 5.29 | 5.29 | - | 0.08% | 4,722 |
| Jun 27, 2025 | 5.28 | 5.29 | 5.27 | 5.29 | - | 0.86% | 14,553 |
| Jun 26, 2025 | 5.24 | 5.24 | 5.22 | 5.24 | - | 0.50% | 15,269 |
| Jun 25, 2025 | 5.18 | 5.22 | 5.18 | 5.22 | - | 0.69% | 42,619 |
| Jun 24, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | - | 1.75% | 301 |
| Jun 23, 2025 | 5.06 | 5.10 | 5.06 | 5.09 | - | 0.47% | 31,667 |
| Jun 20, 2025 | 5.09 | 5.09 | 5.07 | 5.07 | - | 0.46% | 106 |
| Jun 19, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | - | -1.54% | 3,537 |
| Jun 18, 2025 | 5.11 | 5.13 | 5.10 | 5.12 | - | -0.02% | 3,664 |
| Jun 17, 2025 | 5.12 | 5.12 | 5.10 | 5.12 | - | -0.39% | 7,426 |
| Jun 16, 2025 | 5.10 | 5.17 | 5.10 | 5.14 | - | 0.78% | 171,941 |
| Jun 13, 2025 | 5.07 | 5.10 | 5.07 | 5.10 | - | -0.68% | 94,192 |
| Jun 12, 2025 | 5.12 | 5.15 | 5.12 | 5.14 | - | -0.25% | 2,083 |
| Jun 11, 2025 | 5.14 | 5.16 | 5.13 | 5.15 | - | 0.72% | 38,177 |
| Jun 10, 2025 | 5.11 | 5.12 | 5.10 | 5.12 | - | 0.37% | 5,697 |
| Jun 9, 2025 | 5.08 | 5.12 | 5.08 | 5.10 | - | 0.26% | 3,403 |
| Jun 6, 2025 | 5.05 | 5.08 | 5.05 | 5.08 | - | -0.49% | 11,605 |
| Jun 5, 2025 | 5.08 | 5.11 | 5.06 | 5.11 | - | 0.61% | 18,550 |
| Jun 4, 2025 | 5.10 | 5.10 | 5.07 | 5.08 | - | 0.20% | 6,022 |
| Jun 3, 2025 | 5.03 | 5.07 | 5.02 | 5.07 | - | 1.26% | 7,852 |
| Jun 2, 2025 | 4.98 | 5.01 | 4.97 | 5.00 | - | 0.04% | 24,601 |
| May 30, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | - | -0.71% | 13,552 |
| May 29, 2025 | 5.10 | 5.10 | 5.04 | 5.04 | - | 0.78% | 6,745 |
| May 28, 2025 | 4.99 | 5.02 | 4.99 | 5.00 | - | 0.52% | 2,661 |
| May 27, 2025 | 4.95 | 4.97 | 4.94 | 4.97 | - | 0.48% | 36,232 |
| May 26, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | - | 1.33% | 6,114 |