iShares US Enhanced Equity UCITS ETF (AMS:USEE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.46
+0.01 (0.14%)
At close: Dec 4, 2025
AMS:USEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.51% | - |
| Dec 4, 2025 | 6.47 | 6.47 | 6.47 | 6.46 | 6.46 | 0.14% | - |
| Dec 3, 2025 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 0.34% | 3,764 |
| Dec 2, 2025 | 6.42 | 6.42 | 6.42 | 6.43 | 6.43 | -0.12% | - |
| Dec 1, 2025 | 6.41 | 6.42 | 6.40 | 6.44 | 6.43 | -0.09% | 35,898 |
| Nov 28, 2025 | 6.43 | 6.43 | 6.43 | 6.44 | 6.44 | 0.28% | - |
| Nov 27, 2025 | 6.43 | 6.43 | 6.43 | 6.42 | 6.42 | -0.11% | - |
| Nov 26, 2025 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 1.58% | 12,350 |
| Nov 25, 2025 | 6.32 | 6.32 | 6.32 | 6.33 | 6.33 | 0.32% | 16,300 |
| Nov 24, 2025 | 6.25 | 6.28 | 6.23 | 6.31 | 6.31 | 1.92% | 18,260 |
| Nov 21, 2025 | 6.16 | 6.19 | 6.14 | 6.19 | 6.19 | -1.84% | 23,040 |
| Nov 20, 2025 | 6.34 | 6.34 | 6.33 | 6.31 | 6.31 | 0.91% | 23,400 |
| Nov 19, 2025 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 0.03% | 12,620 |
| Nov 18, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | -1.39% | 6,850 |
| Nov 17, 2025 | 6.39 | 6.39 | 6.39 | 6.34 | 6.34 | -0.63% | - |
| Nov 14, 2025 | 6.34 | 6.34 | 6.34 | 6.38 | 6.38 | -0.27% | - |
| Nov 13, 2025 | 6.47 | 6.47 | 6.41 | 6.39 | 6.39 | -0.95% | 3,570 |
| Nov 12, 2025 | 6.48 | 6.48 | 6.47 | 6.45 | 6.45 | 0.47% | 8,776 |
| Nov 11, 2025 | 6.44 | 6.44 | 6.44 | 6.42 | 6.42 | 0.50% | - |
| Nov 10, 2025 | 6.39 | 6.41 | 6.39 | 6.39 | 6.39 | 2.03% | 1,560 |
| Nov 7, 2025 | 6.36 | 6.36 | 6.36 | 6.27 | 6.27 | -1.29% | - |
| Nov 6, 2025 | 6.40 | 6.40 | 6.40 | 6.35 | 6.35 | -1.09% | - |
| Nov 5, 2025 | 6.37 | 6.37 | 6.37 | 6.42 | 6.42 | -0.05% | - |
| Nov 4, 2025 | 6.41 | 6.43 | 6.40 | 6.42 | 6.42 | -0.51% | 5,132 |
| Nov 3, 2025 | 6.45 | 6.49 | 6.45 | 6.45 | 6.45 | - | 16,400 |
| Oct 31, 2025 | 6.49 | 6.49 | 6.49 | 6.45 | 6.45 | -0.42% | 3,630 |
| Oct 30, 2025 | 6.49 | 6.49 | 6.48 | 6.48 | 6.48 | -0.23% | 14,206 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | 0.54% | 11,610 |
| Oct 28, 2025 | 6.45 | 6.45 | 6.45 | 6.46 | 6.46 | 0.42% | 22,800 |
| Oct 27, 2025 | 6.42 | 6.42 | 6.42 | 6.43 | 6.43 | 0.88% | 22,800 |
| Oct 24, 2025 | 6.33 | 6.36 | 6.33 | 6.38 | 6.38 | 1.24% | 22,800 |
| Oct 23, 2025 | 6.30 | 6.30 | 6.27 | 6.30 | 6.30 | 0.29% | 2,080 |
| Oct 22, 2025 | 6.33 | 6.33 | 6.33 | 6.28 | 6.28 | -0.63% | 7,400 |
| Oct 21, 2025 | 6.31 | 6.31 | 6.31 | 6.32 | 6.32 | 0.21% | - |
| Oct 20, 2025 | 6.27 | 6.27 | 6.27 | 6.31 | 6.31 | 1.84% | - |
| Oct 17, 2025 | 6.15 | 6.21 | 6.13 | 6.19 | 6.19 | -0.94% | 20,413 |
| Oct 16, 2025 | 6.26 | 6.27 | 6.26 | 6.25 | 6.25 | -0.27% | 18,680 |
| Oct 15, 2025 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | 1.23% | 7,520 |
| Oct 14, 2025 | 6.17 | 6.17 | 6.17 | 6.19 | 6.19 | -0.32% | - |
| Oct 13, 2025 | 6.21 | 6.22 | 6.19 | 6.21 | 6.21 | 0.06% | 41,292 |
| Oct 10, 2025 | 6.30 | 6.31 | 6.29 | 6.21 | 6.21 | -1.30% | 22,110 |
| Oct 9, 2025 | 6.31 | 6.32 | 6.31 | 6.29 | 6.29 | -0.27% | 40,700 |
| Oct 8, 2025 | 6.28 | 6.28 | 6.28 | 6.31 | 6.31 | 0.57% | 3,720 |
| Oct 7, 2025 | 6.30 | 6.30 | 6.29 | 6.27 | 6.27 | -0.41% | 9,858 |
| Oct 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.11% | - |
| Oct 3, 2025 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | 0.57% | 83,490 |
| Oct 2, 2025 | 6.28 | 6.29 | 6.28 | 6.27 | 6.27 | 0.22% | 11,160 |
| Oct 1, 2025 | 6.21 | 6.23 | 6.21 | 6.26 | 6.26 | 0.48% | 3,730 |
| Sep 30, 2025 | 6.24 | 6.24 | 6.24 | 6.23 | 6.23 | -0.27% | - |
| Sep 29, 2025 | 6.25 | 6.26 | 6.25 | 6.24 | 6.24 | 0.58% | 3,760 |