iShares Core S&P 500 UCITS ETF (BIT:CSSPX)
Italy · Delayed Price · Currency is EUR 596.18
-4.46 (-0.74%)
Sep 16, 2025, 5:37 PM CET
BIT:CSSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 600.82 | 601.62 | 598.95 | 600.64 | 600.64 | 0.01% | 16,320 |
| Sep 12, 2025 | 599.00 | 601.10 | 598.85 | 600.60 | 600.60 | 0.16% | 11,948 |
| Sep 11, 2025 | 597.99 | 599.66 | 596.09 | 599.66 | 599.66 | 0.68% | 10,773 |
| Sep 10, 2025 | 596.84 | 598.00 | 595.20 | 595.63 | 595.63 | 0.62% | 12,383 |
| Sep 9, 2025 | 590.95 | 592.64 | 590.46 | 591.96 | 591.96 | 0.04% | 5,619 |
| Sep 8, 2025 | 591.49 | 592.32 | 590.00 | 591.73 | 591.73 | 0.56% | 6,872 |
| Sep 5, 2025 | 596.48 | 596.70 | 586.95 | 588.46 | 588.46 | -0.92% | 9,853 |
| Sep 4, 2025 | 591.55 | 594.41 | 591.36 | 593.94 | 593.94 | 0.86% | 15,593 |
| Sep 3, 2025 | 590.22 | 591.54 | 588.47 | 588.85 | 588.85 | 0.82% | 6,545 |
| Sep 2, 2025 | 589.50 | 590.85 | 584.00 | 584.08 | 584.08 | -1.11% | 19,536 |
| Sep 1, 2025 | 588.70 | 590.62 | 588.38 | 590.62 | 590.62 | 0.27% | 6,590 |
| Aug 29, 2025 | 594.92 | 594.92 | 588.72 | 589.02 | 589.02 | -0.70% | 7,797 |
| Aug 28, 2025 | 594.97 | 596.19 | 591.84 | 593.16 | 593.16 | -0.41% | 8,290 |
| Aug 27, 2025 | 594.53 | 596.86 | 594.50 | 595.62 | 595.62 | 0.97% | 11,315 |
| Aug 26, 2025 | 590.73 | 591.32 | 588.90 | 589.88 | 589.88 | -0.13% | 4,637 |
| Aug 25, 2025 | 588.67 | 590.75 | 588.46 | 590.67 | 590.67 | 0.12% | 5,611 |
| Aug 22, 2025 | 586.10 | 591.00 | 586.08 | 589.99 | 589.99 | 0.46% | 8,823 |
| Aug 21, 2025 | 587.56 | 587.58 | 583.80 | 587.26 | 587.26 | 0.52% | 2,974 |
| Aug 20, 2025 | 587.22 | 587.50 | 580.69 | 584.22 | 584.22 | -0.76% | 6,981 |
| Aug 19, 2025 | 589.02 | 590.46 | 587.50 | 588.70 | 588.70 | -0.12% | 6,471 |
| Aug 18, 2025 | 588.59 | 590.27 | 587.50 | 589.42 | 589.42 | -0.31% | 6,881 |
| Aug 14, 2025 | 589.84 | 592.50 | 588.21 | 591.28 | 591.28 | 0.60% | 9,480 |
| Aug 13, 2025 | 588.63 | 590.80 | 587.45 | 587.73 | 587.73 | 0.09% | 9,296 |
| Aug 12, 2025 | 586.60 | 589.00 | 584.93 | 587.19 | 587.19 | -0.07% | 10,062 |
| Aug 11, 2025 | 586.07 | 588.27 | 584.98 | 587.62 | 587.62 | 0.76% | 3,947 |
| Aug 8, 2025 | 581.68 | 584.91 | 581.54 | 583.16 | 583.16 | 0.31% | 4,076 |
| Aug 7, 2025 | 581.24 | 585.60 | 581.24 | 581.36 | 581.36 | 0.04% | 7,632 |
| Aug 6, 2025 | 582.90 | 583.54 | 578.01 | 581.13 | 581.13 | 0.19% | 3,287 |
| Aug 5, 2025 | 586.17 | 587.06 | 580.03 | 580.03 | 580.03 | -0.34% | 9,180 |
| Aug 4, 2025 | 577.19 | 582.60 | 577.16 | 582.03 | 582.03 | 1.04% | 17,831 |
| Aug 1, 2025 | 589.95 | 590.00 | 572.83 | 576.05 | 576.05 | -3.29% | 19,737 |
| Jul 31, 2025 | 598.32 | 600.67 | 594.00 | 595.65 | 595.65 | 0.55% | 14,431 |
| Jul 30, 2025 | 588.86 | 593.95 | 588.26 | 592.37 | 592.37 | 0.47% | 12,545 |
| Jul 29, 2025 | 591.19 | 593.00 | 589.43 | 589.58 | 589.58 | 0.46% | 7,897 |
| Jul 28, 2025 | 584.26 | 586.87 | 583.91 | 586.87 | 586.87 | 1.19% | 7,164 |
| Jul 25, 2025 | 578.66 | 580.89 | 578.00 | 579.96 | 579.96 | 0.40% | 8,129 |
| Jul 24, 2025 | 577.18 | 579.06 | 576.52 | 577.64 | 577.64 | 0.35% | 12,616 |
| Jul 23, 2025 | 574.93 | 576.72 | 574.60 | 575.65 | 575.65 | 0.51% | 7,720 |
| Jul 22, 2025 | 575.50 | 576.18 | 572.39 | 572.73 | 572.73 | -0.76% | 8,115 |
| Jul 21, 2025 | 578.03 | 579.06 | 576.38 | 577.13 | 577.13 | 0.13% | 5,866 |
| Jul 18, 2025 | 579.53 | 579.57 | 576.00 | 576.38 | 576.38 | -0.39% | 7,176 |
| Jul 17, 2025 | 577.49 | 578.85 | 576.03 | 578.66 | 578.66 | 2.11% | 11,868 |
| Jul 16, 2025 | 571.27 | 576.42 | 566.68 | 566.68 | 566.68 | -1.66% | 17,003 |
| Jul 15, 2025 | 574.51 | 576.36 | 573.49 | 576.26 | 576.26 | 0.90% | 10,081 |
| Jul 14, 2025 | 569.25 | 571.59 | 568.05 | 571.12 | 571.12 | 0.12% | 5,668 |
| Jul 11, 2025 | 571.89 | 571.90 | 568.45 | 570.46 | 570.46 | -0.52% | 8,784 |
| Jul 10, 2025 | 567.89 | 573.44 | 567.58 | 573.44 | 573.44 | 0.82% | 6,840 |
| Jul 9, 2025 | 566.41 | 571.20 | 566.00 | 568.78 | 568.78 | 0.32% | 9,077 |
| Jul 8, 2025 | 565.99 | 568.56 | 565.67 | 566.99 | 566.99 | -0.02% | 8,354 |
| Jul 7, 2025 | 567.00 | 570.00 | 566.82 | 567.11 | 567.11 | 0.36% | 7,015 |