iShares S&P 500 Top 20 UCITS ETF (AMS:SP20)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.86
+0.04 (0.65%)
Last updated: Mar 17, 2026, 3:50 PM CET
AMS:SP20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.82 | 5.86 | 5.82 | 5.86 | - | 0.65% | 1 |
| Mar 16, 2026 | 5.81 | 5.85 | 5.80 | 5.82 | 5.82 | 0.36% | 12,325 |
| Mar 13, 2026 | 5.83 | 5.88 | 5.80 | 5.80 | 5.80 | -1.21% | 4,212 |
| Mar 12, 2026 | 5.91 | 5.92 | 5.84 | 5.87 | 5.87 | -0.79% | 8,974 |
| Mar 11, 2026 | 5.94 | 5.96 | 5.91 | 5.92 | 5.92 | -0.65% | 8,614 |
| Mar 10, 2026 | 5.93 | 5.96 | 5.90 | 5.96 | 5.96 | 1.64% | 8,158 |
| Mar 9, 2026 | 5.77 | 5.86 | 5.77 | 5.86 | 5.86 | -0.20% | 39,779 |
| Mar 6, 2026 | 5.95 | 5.95 | 5.85 | 5.87 | 5.87 | -0.47% | 5,011 |
| Mar 5, 2026 | 5.94 | 5.94 | 5.83 | 5.90 | 5.90 | -0.44% | 150,077 |
| Mar 4, 2026 | 5.84 | 5.91 | 5.84 | 5.93 | 5.93 | 1.65% | 25,594 |
| Mar 3, 2026 | 5.83 | 5.83 | 5.77 | 5.83 | 5.83 | -0.73% | 14,758 |
| Mar 2, 2026 | 5.76 | 5.88 | 5.76 | 5.87 | 5.87 | -0.32% | 6,148 |
| Feb 27, 2026 | 5.94 | 5.94 | 5.85 | 5.89 | 5.89 | -0.69% | 37,480 |
| Feb 26, 2026 | 6.02 | 6.03 | 5.89 | 5.93 | 5.93 | -1.12% | 2,111 |
| Feb 25, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.27% | 3,703 |
| Feb 24, 2026 | 5.91 | 5.93 | 5.87 | 5.93 | 5.93 | 0.27% | 3,036 |
| Feb 23, 2026 | 5.92 | 5.96 | 5.90 | 5.91 | 5.91 | -0.40% | 6,788 |
| Feb 20, 2026 | 5.92 | 5.93 | 5.88 | 5.93 | 5.93 | 0.34% | 21,969 |
| Feb 19, 2026 | 5.93 | 5.93 | 5.88 | 5.91 | 5.91 | -0.42% | 117 |
| Feb 18, 2026 | 5.90 | 5.94 | 5.89 | 5.94 | 5.94 | 1.43% | 693 |
| Feb 17, 2026 | 5.84 | 5.85 | 5.80 | 5.85 | 5.85 | 0.38% | 513 |
| Feb 16, 2026 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | -0.65% | 9,268 |
| Feb 13, 2026 | 5.91 | 5.91 | 5.86 | 5.87 | 5.87 | -0.94% | 34,829 |
| Feb 12, 2026 | 6.05 | 6.05 | 5.95 | 5.93 | 5.93 | -1.56% | 6,015 |
| Feb 11, 2026 | 6.06 | 6.09 | 6.02 | 6.02 | 6.02 | -0.74% | 2,315 |
| Feb 10, 2026 | 6.08 | 6.09 | 6.07 | 6.07 | 6.07 | -0.35% | 8,301 |
| Feb 9, 2026 | 6.05 | 6.09 | 6.01 | 6.09 | 6.09 | 1.55% | 12,833 |
| Feb 6, 2026 | 5.89 | 5.99 | 5.88 | 5.99 | 5.99 | 0.72% | 8,238 |
| Feb 5, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -1.36% | 16,875 |
| Feb 4, 2026 | 6.10 | 6.10 | 6.03 | 6.03 | 6.03 | -0.81% | 23,471 |
| Feb 3, 2026 | 6.18 | 6.18 | 6.09 | 6.08 | 6.08 | -1.09% | 7,677 |
| Feb 2, 2026 | 6.06 | 6.16 | 6.05 | 6.15 | 6.15 | 0.34% | 27,306 |
| Jan 30, 2026 | 6.08 | 6.14 | 6.07 | 6.13 | 6.13 | 1.27% | 9,210 |
| Jan 29, 2026 | 6.17 | 6.18 | 6.03 | 6.05 | 6.05 | -1.87% | 50,575 |
| Jan 28, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | -0.34% | 5,062 |
| Jan 27, 2026 | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | 0.86% | 4,731 |
| Jan 26, 2026 | 6.08 | 6.13 | 6.07 | 6.13 | 6.13 | 0.69% | 5,823 |
| Jan 23, 2026 | 6.07 | 6.10 | 6.04 | 6.09 | 6.09 | 0.71% | 13,204 |
| Jan 22, 2026 | 6.02 | 6.05 | 6.02 | 6.05 | 6.05 | 1.15% | 122,917 |
| Jan 21, 2026 | 5.97 | 5.98 | 5.92 | 5.98 | 5.98 | -0.50% | 121,915 |
| Jan 20, 2026 | 6.00 | 6.02 | 5.96 | 6.01 | 6.01 | -0.18% | 24,815 |
| Jan 19, 2026 | 6.04 | 6.04 | 6.00 | 6.02 | 6.02 | -1.60% | 2,971 |
| Jan 16, 2026 | 6.13 | 6.14 | 6.10 | 6.12 | 6.12 | -0.33% | 9,660 |
| Jan 15, 2026 | 6.12 | 6.18 | 6.12 | 6.14 | 6.14 | 0.64% | 171,270 |
| Jan 14, 2026 | 6.18 | 6.18 | 6.09 | 6.10 | 6.10 | -1.33% | 3,541 |
| Jan 13, 2026 | 6.21 | 6.21 | 6.16 | 6.18 | 6.18 | -0.26% | 7,125 |
| Jan 12, 2026 | 6.15 | 6.19 | 6.12 | 6.20 | 6.20 | 0.24% | 4,259 |
| Jan 9, 2026 | 6.17 | 6.18 | 6.14 | 6.18 | 6.18 | 0.50% | 24,192 |
| Jan 8, 2026 | 6.18 | 6.19 | 6.14 | 6.15 | 6.15 | -0.93% | 4,578 |
| Jan 7, 2026 | 6.16 | 6.21 | 6.15 | 6.21 | 6.21 | 1.04% | 1,826 |