iShares S&P 500 Top 20 UCITS ETF (AMS:SP20)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.73
0.00 (0.05%)
At close: Sep 5, 2025
AMS:SP20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.79 | 5.79 | 5.73 | 5.73 | - | 0.05% | 45,714 |
| Sep 4, 2025 | 5.70 | 5.73 | 5.70 | 5.73 | - | 0.85% | 4,377 |
| Sep 3, 2025 | 5.65 | 5.69 | 5.65 | 5.68 | - | 2.07% | 2,473 |
| Sep 2, 2025 | 5.66 | 5.66 | 5.56 | 5.57 | - | -1.68% | 2,966 |
| Sep 1, 2025 | 5.66 | 5.67 | 5.65 | 5.66 | - | -0.18% | 1,863 |
| Aug 29, 2025 | 5.71 | 5.71 | 5.66 | 5.67 | - | -0.68% | 5,200 |
| Aug 28, 2025 | 5.70 | 5.71 | 5.68 | 5.71 | - | 0.46% | 1,064 |
| Aug 27, 2025 | 5.68 | 5.69 | 5.67 | 5.68 | - | 0.57% | 3,823 |
| Aug 26, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | - | -0.41% | 1,273 |
| Aug 25, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | - | 0.59% | 22,194 |
| Aug 22, 2025 | 5.53 | 5.64 | 5.53 | 5.64 | - | 1.42% | 38,336 |
| Aug 21, 2025 | 5.58 | 5.58 | 5.55 | 5.56 | - | 0.04% | 6,451 |
| Aug 20, 2025 | 5.60 | 5.61 | 5.52 | 5.56 | - | -1.30% | 4,482 |
| Aug 19, 2025 | 5.69 | 5.69 | 5.63 | 5.63 | - | -0.79% | 8,700 |
| Aug 18, 2025 | 5.69 | 5.69 | 5.68 | 5.68 | - | -0.26% | 1,108 |
| Aug 15, 2025 | 5.74 | 5.74 | 5.69 | 5.69 | - | -0.12% | 8,478 |
| Aug 14, 2025 | 5.70 | 5.70 | 5.66 | 5.70 | - | 0.21% | 42,194 |
| Aug 13, 2025 | 5.70 | 5.71 | 5.69 | 5.69 | - | 0.18% | 6,795 |
| Aug 12, 2025 | 5.65 | 5.68 | 5.63 | 5.68 | - | 0.50% | 18,496 |
| Aug 11, 2025 | 5.65 | 5.65 | 5.62 | 5.65 | - | 0.44% | 8,575 |
| Aug 8, 2025 | 5.60 | 5.63 | 5.58 | 5.63 | - | 0.82% | 5,923 |
| Aug 7, 2025 | 5.60 | 5.62 | 5.58 | 5.58 | - | 0.50% | 11,297 |
| Aug 6, 2025 | 5.51 | 5.55 | 5.50 | 5.55 | - | 0.91% | 2,573 |
| Aug 5, 2025 | 5.54 | 5.55 | 5.50 | 5.50 | - | -0.07% | 49,940 |
| Aug 4, 2025 | 5.47 | 5.51 | 5.47 | 5.51 | - | 1.18% | 10,623 |
| 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 |