iShares S&P 500 EUR Hedged UCITS ETF (BIT:IUSE)
Italy · Delayed Price · Currency is EUR 135.00
+0.17 (0.13%)
Last updated: Aug 28, 2025, 9:40 AM CET
BIT:IUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 135.19 | 135.19 | 134.09 | 134.26 | - | -0.49% | 30,823 |
| Aug 28, 2025 | 134.97 | 135.10 | 134.71 | 134.92 | - | 0.07% | 6,906 |
| Aug 27, 2025 | 134.68 | 134.83 | 134.41 | 134.83 | - | 0.67% | 11,170 |
| Aug 26, 2025 | 133.84 | 134.13 | 133.63 | 133.93 | - | -0.42% | 38,348 |
| Aug 25, 2025 | 134.38 | 134.53 | 134.16 | 134.50 | - | -0.22% | 11,203 |
| Aug 22, 2025 | 132.52 | 134.79 | 132.52 | 134.79 | - | 1.32% | 15,352 |
| Aug 21, 2025 | 133.20 | 133.20 | 132.52 | 133.04 | - | 0.11% | 26,312 |
| Aug 20, 2025 | 133.24 | 133.46 | 132.13 | 132.89 | - | -0.79% | 11,727 |
| Aug 19, 2025 | 134.11 | 134.31 | 133.67 | 133.95 | - | -0.13% | 14,067 |
| Aug 18, 2025 | 134.23 | 134.30 | 133.96 | 134.13 | - | -0.11% | 6,673 |
| Aug 14, 2025 | 134.52 | 135.99 | 133.87 | 134.28 | - | -0.04% | 29,359 |
| Aug 13, 2025 | 134.26 | 134.88 | 134.26 | 134.34 | - | 0.39% | 11,281 |
| Aug 12, 2025 | 132.93 | 133.82 | 132.64 | 133.82 | - | 0.59% | 12,591 |
| Aug 11, 2025 | 133.31 | 133.34 | 132.91 | 133.04 | - | 0.24% | 7,325 |
| Aug 8, 2025 | 132.33 | 133.01 | 132.27 | 132.72 | - | 0.48% | 8,481 |
| Aug 7, 2025 | 132.49 | 133.27 | 132.05 | 132.09 | - | -0.02% | 18,137 |
| Aug 6, 2025 | 131.75 | 132.12 | 131.25 | 132.12 | - | 0.78% | 12,678 |
| Aug 5, 2025 | 132.19 | 132.23 | 131.10 | 131.10 | - | -0.27% | 6,858 |
| Aug 4, 2025 | 130.43 | 131.56 | 130.43 | 131.45 | - | 1.14% | 45,861 |
| Aug 1, 2025 | 131.66 | 131.66 | 129.56 | 129.97 | - | -2.34% | 46,065 |
| Jul 31, 2025 | 133.87 | 134.14 | 132.77 | 133.08 | - | 0.25% | 100,910 |
| Jul 30, 2025 | 132.87 | 133.09 | 132.74 | 132.75 | - | -0.07% | 16,843 |
| Jul 29, 2025 | 133.28 | 133.51 | 132.83 | 132.84 | - | -0.20% | 25,307 |
| Jul 28, 2025 | 133.64 | 133.64 | 132.99 | 133.11 | - | 0.23% | 52,125 |
| Jul 25, 2025 | 132.73 | 132.85 | 132.59 | 132.80 | - | 0.04% | 15,306 |
| Jul 24, 2025 | 132.49 | 132.87 | 132.40 | 132.75 | - | 0.71% | 14,662 |
| Jul 23, 2025 | 131.81 | 132.00 | 131.65 | 131.81 | - | 0.43% | 12,773 |
| Jul 22, 2025 | 131.37 | 131.48 | 130.87 | 131.24 | - | -0.56% | 17,864 |
| Jul 21, 2025 | 131.47 | 131.98 | 131.25 | 131.98 | - | 0.57% | 14,211 |
| Jul 18, 2025 | 131.59 | 131.59 | 131.01 | 131.23 | - | 0.13% | 89,011 |
| Jul 17, 2025 | 130.64 | 131.06 | 130.48 | 131.06 | - | 1.24% | 14,996 |
| Jul 16, 2025 | 129.76 | 130.44 | 129.46 | 129.46 | - | -0.92% | 37,714 |
| Jul 15, 2025 | 131.00 | 131.27 | 130.42 | 130.66 | - | 0.15% | 22,602 |
| Jul 14, 2025 | 129.66 | 130.47 | 129.59 | 130.47 | - | 0.02% | 14,678 |
| Jul 11, 2025 | 130.49 | 130.53 | 129.98 | 130.44 | - | -0.33% | 21,147 |
| Jul 10, 2025 | 130.21 | 130.87 | 130.13 | 130.87 | - | 0.55% | 27,622 |
| Jul 9, 2025 | 129.78 | 130.61 | 129.68 | 130.15 | - | 0.29% | 25,079 |
| Jul 8, 2025 | 129.91 | 130.10 | 129.60 | 129.77 | - | -0.22% | 18,270 |
| Jul 7, 2025 | 130.31 | 130.61 | 130.05 | 130.06 | - | -0.08% | 22,796 |
| Jul 4, 2025 | 130.44 | 130.45 | 129.89 | 130.16 | - | -0.56% | 25,528 |
| Jul 3, 2025 | 129.97 | 130.92 | 129.75 | 130.89 | - | 1.05% | 13,477 |
| Jul 2, 2025 | 129.71 | 129.78 | 129.00 | 129.53 | - | 0.24% | 39,174 |
| Jul 1, 2025 | 129.23 | 129.34 | 128.84 | 129.22 | - | 0.15% | 24,353 |
| Jun 30, 2025 | 129.18 | 129.32 | 128.91 | 129.03 | - | 0.09% | 11,164 |
| Jun 27, 2025 | 128.45 | 128.92 | 127.65 | 128.92 | - | 0.78% | 11,693 |
| Jun 26, 2025 | 127.52 | 127.95 | 127.46 | 127.92 | - | 0.59% | 49,070 |
| Jun 25, 2025 | 127.19 | 127.59 | 127.04 | 127.17 | - | 0.21% | 27,731 |
| Jun 24, 2025 | 127.00 | 127.08 | 126.50 | 126.90 | - | 1.50% | 16,322 |
| Jun 23, 2025 | 124.48 | 125.40 | 124.41 | 125.03 | - | 0.10% | 15,955 |
| Jun 20, 2025 | 124.57 | 125.61 | 124.50 | 124.91 | - | 0.94% | 23,323 |