iShares S&P 500 Swap UCITS ETF (BIT:I500)
Italy · Delayed Price · Currency is EUR 9.51
+0.03 (0.28%)
At close: Apr 2, 2026
BIT:I500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.40 | 9.44 | 9.39 | 9.51 | 9.51 | 0.28% | 247 |
| Apr 1, 2026 | 9.48 | 9.48 | 9.43 | 9.48 | 9.48 | 1.77% | 111,033 |
| Mar 31, 2026 | 9.30 | 9.34 | 9.29 | 9.31 | 9.31 | 0.03% | 66,519 |
| Mar 30, 2026 | 9.26 | 9.33 | 9.26 | 9.31 | 9.31 | 0.22% | 20,241 |
| Mar 27, 2026 | 9.42 | 9.42 | 9.29 | 9.29 | 9.29 | -1.55% | 42,827 |
| Mar 26, 2026 | 9.49 | 9.50 | 9.44 | 9.44 | 9.44 | -0.86% | 29,663 |
| Mar 25, 2026 | 9.52 | 9.53 | 9.50 | 9.52 | 9.52 | 0.39% | 44,018 |
| Mar 24, 2026 | 9.49 | 9.49 | 9.41 | 9.48 | 9.48 | 0.17% | 88,567 |
| Mar 23, 2026 | 9.35 | 9.55 | 9.35 | 9.47 | 9.47 | 0.01% | 115,238 |
| Mar 20, 2026 | 9.54 | 9.54 | 9.46 | 9.47 | 9.47 | -0.69% | 28,489 |
| Mar 19, 2026 | 9.63 | 9.64 | 9.53 | 9.53 | 9.53 | -1.49% | 92,425 |
| Mar 18, 2026 | 9.77 | 9.78 | 9.67 | 9.68 | 9.68 | -0.50% | 143,270 |
| Mar 17, 2026 | 9.69 | 9.76 | 9.69 | 9.72 | 9.72 | 0.13% | 36,515 |
| Mar 16, 2026 | 9.72 | 9.74 | 9.69 | 9.71 | 9.71 | 0.13% | 164,633 |
| Mar 13, 2026 | 9.68 | 9.77 | 9.68 | 9.70 | 9.70 | -0.01% | 27,056 |
| Mar 12, 2026 | 9.73 | 9.75 | 9.69 | 9.70 | 9.70 | -0.43% | 82,164 |
| Mar 11, 2026 | 9.75 | 9.78 | 9.73 | 9.74 | 9.74 | -0.25% | 52,915 |
| Mar 10, 2026 | 9.75 | 9.78 | 9.71 | 9.77 | 9.77 | 1.01% | 38,728 |
| Mar 9, 2026 | 9.58 | 9.68 | 9.58 | 9.67 | 9.67 | -0.51% | 143,155 |
| Mar 6, 2026 | 9.82 | 9.82 | 9.76 | 9.72 | 9.72 | -1.10% | 21,377 |
| Mar 5, 2026 | 9.85 | 9.87 | 9.81 | 9.83 | 9.83 | -0.18% | 69,376 |
| Mar 4, 2026 | 9.76 | 9.81 | 9.76 | 9.84 | 9.84 | 0.93% | 28,107 |
| Mar 3, 2026 | 9.74 | 9.77 | 9.70 | 9.75 | 9.75 | -0.34% | 75,231 |
| Mar 2, 2026 | 9.63 | 9.79 | 9.63 | 9.79 | 9.79 | 1.00% | 200,378 |
| Feb 27, 2026 | 9.73 | 9.74 | 9.66 | 9.69 | 9.69 | -0.75% | 34,556 |
| Feb 26, 2026 | 9.81 | 9.82 | 9.76 | 9.76 | 9.76 | -0.30% | 15,515 |
| Feb 25, 2026 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | 0.72% | 17,357 |
| Feb 24, 2026 | 9.69 | 9.73 | 9.69 | 9.72 | 9.72 | 0.53% | 12,320 |
| Feb 23, 2026 | 9.69 | 9.75 | 9.66 | 9.67 | 9.67 | -0.63% | 136,171 |
| Feb 20, 2026 | 9.75 | 9.76 | 9.69 | 9.73 | 9.73 | 0.11% | 147,844 |
| Feb 19, 2026 | 9.72 | 9.74 | 9.69 | 9.72 | 9.72 | -0.14% | 24,964 |
| Feb 18, 2026 | 9.68 | 9.73 | 9.68 | 9.73 | 9.73 | 1.10% | 6,317 |
| Feb 17, 2026 | 9.60 | 9.62 | 9.57 | 9.63 | 9.63 | 0.19% | 6,652 |
| Feb 16, 2026 | 9.62 | 9.64 | 9.60 | 9.61 | 9.61 | -0.47% | 7,997 |
| Feb 13, 2026 | 9.60 | 9.64 | 9.55 | 9.65 | 9.65 | 0.27% | 40,672 |
| Feb 12, 2026 | 9.77 | 9.77 | 9.64 | 9.63 | 9.63 | -1.19% | 28,680 |
| Feb 11, 2026 | 9.72 | 9.82 | 9.70 | 9.74 | 9.74 | -0.09% | 34,903 |
| Feb 10, 2026 | 9.74 | 9.77 | 9.74 | 9.75 | 9.75 | -0.04% | 7,825 |
| Feb 9, 2026 | 9.76 | 9.76 | 9.67 | 9.76 | 9.76 | 0.40% | 27,491 |
| Feb 6, 2026 | 9.59 | 9.67 | 9.59 | 9.72 | 9.72 | 0.85% | 5,701 |
| Feb 5, 2026 | 9.74 | 9.75 | 9.59 | 9.64 | 9.64 | -1.19% | 23,934 |
| Feb 4, 2026 | 9.76 | 9.78 | 9.72 | 9.75 | 9.75 | -0.25% | 354,430 |
| Feb 3, 2026 | 9.87 | 9.88 | 9.78 | 9.78 | 9.78 | -0.71% | 9,662 |
| Feb 2, 2026 | 9.66 | 9.85 | 9.66 | 9.85 | 9.85 | 1.29% | 11,866 |
| Jan 30, 2026 | 9.63 | 9.72 | 9.63 | 9.72 | 9.72 | 0.91% | 24,141 |
| Jan 29, 2026 | 9.75 | 9.75 | 9.61 | 9.63 | 9.63 | -1.15% | 90,896 |
| Jan 28, 2026 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 0.29% | 7,061 |
| Jan 27, 2026 | 9.79 | 9.79 | 9.72 | 9.72 | 9.72 | -0.31% | 35,806 |
| Jan 26, 2026 | 9.72 | 9.74 | 9.68 | 9.75 | 9.75 | -0.57% | 23,683 |
| Jan 23, 2026 | 9.81 | 9.81 | 9.79 | 9.80 | 9.80 | -0.15% | 7,032 |