Skip to main content
logo
iShares Core S&P 500 UCITS ETF (BVC:CSPXCO)
Colombia flag Colombia · Delayed Price · Currency is COP
2,787,980
+33,000 (1.20%)
At close: Apr 22, 2026

BVC:CSPXCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,799,000.002,799,000.002,730,400.002,787,980.002,787,980.001.20%119
Apr 21, 20262,779,000.002,779,000.002,715,000.002,754,980.002,754,980.000.25%271
Apr 20, 20262,749,000.002,799,000.002,720,040.002,747,980.002,747,980.001.03%461
Apr 17, 20262,740,000.002,759,980.002,720,000.002,720,020.002,720,020.00-0.55%140
Apr 16, 20262,700,000.002,735,000.002,700,000.002,734,980.002,734,980.000.55%103
Apr 15, 20262,698,980.002,749,000.002,693,020.002,719,980.002,719,980.000.78%160
Apr 14, 20262,698,000.002,698,980.002,602,020.002,698,980.002,698,980.002.23%393
Apr 13, 20262,798,000.002,798,000.002,638,000.002,640,000.002,640,000.00-1.57%32,803
Apr 10, 20262,729,980.002,729,980.002,575,000.002,682,000.002,682,000.00-1.76%300
Apr 9, 20262,651,000.002,729,980.002,650,000.002,729,980.002,729,980.001.49%524
Apr 8, 20262,691,000.002,754,000.002,650,000.002,689,980.002,689,980.000.07%112
Apr 7, 20262,827,980.002,827,980.002,596,280.002,688,000.002,688,000.000.80%241
Apr 6, 20262,720,000.002,800,000.002,560,020.002,666,540.002,666,540.00-1.24%205
Apr 1, 20262,690,000.002,813,980.002,650,000.002,700,000.002,700,000.003.85%55
Mar 31, 20262,551,020.002,664,980.002,551,020.002,600,000.002,600,000.000.78%35
Mar 30, 20262,574,940.002,699,000.002,525,000.002,580,000.002,580,000.000.20%153
Mar 27, 20262,619,960.002,619,960.002,510,000.002,574,940.002,574,940.00-0.58%121
Mar 26, 20262,620,600.002,620,600.002,590,000.002,590,000.002,590,000.00-2.59%75
Mar 25, 20262,650,000.002,659,000.002,625,020.002,659,000.002,659,000.002.06%101
Mar 24, 20262,605,400.002,605,400.002,605,400.002,605,400.002,605,400.00-43
Mar 20, 20262,610,000.002,610,020.002,605,000.002,605,400.002,605,400.00-0.56%24,997
Mar 19, 20262,630,000.002,649,980.002,620,000.002,620,000.002,620,000.00-1.17%60
Mar 18, 20262,675,000.002,675,000.002,651,000.002,651,000.002,651,000.00-0.75%125
Mar 17, 20262,698,000.002,699,000.002,671,000.002,671,020.002,671,020.000.61%79
Mar 16, 20262,644,260.002,660,000.002,644,260.002,654,860.002,654,860.001.05%57
Mar 13, 20262,624,880.002,656,200.002,624,880.002,627,260.002,627,260.00-2.15%107
Mar 12, 20262,655,000.002,685,000.002,655,000.002,685,000.002,685,000.000.26%54
Mar 11, 20262,701,340.002,701,340.002,665,000.002,678,000.002,678,000.00-1.62%776
Mar 10, 20262,703,220.002,724,900.002,700,000.002,722,000.002,722,000.00-0.11%1,060
Mar 9, 20262,675,020.002,724,980.002,674,860.002,724,980.002,724,980.00-1.04%234
Mar 6, 20262,752,000.002,758,280.002,752,000.002,753,600.002,753,600.00-0.20%1,034
Mar 5, 20262,740,000.002,759,000.002,735,000.002,759,000.002,759,000.00-0.76%87
Mar 4, 20262,765,000.002,780,000.002,764,720.002,780,000.002,780,000.001.28%517
Mar 3, 20262,753,000.002,769,140.002,720,020.002,745,000.002,745,000.00-1.33%1,397
Mar 2, 20262,796,000.002,796,000.002,755,020.002,782,000.002,782,000.00-0.50%647
Feb 27, 20262,778,760.002,796,000.002,772,000.002,796,000.002,796,000.001.45%645
Feb 26, 20262,793,000.002,793,000.002,756,000.002,756,000.002,756,000.001.32%1,045
Feb 25, 20262,769,880.002,769,880.002,720,020.002,720,020.002,720,020.00-0.63%703
Feb 24, 20262,734,360.002,737,400.002,700,000.002,737,400.002,737,400.001.38%2,487
Feb 23, 20262,720,580.002,796,000.002,700,000.002,700,020.002,700,020.00-1.07%180
Feb 20, 20262,730,000.002,733,760.002,707,900.002,729,160.002,729,160.001.08%584
Feb 19, 20262,742,180.002,742,180.002,700,000.002,700,000.002,700,000.00-1.10%283
Feb 18, 20262,711,100.002,730,000.002,711,100.002,730,000.002,730,000.000.79%543
Feb 17, 20262,708,500.002,708,500.002,708,500.002,708,500.002,708,500.00--
Feb 16, 20262,708,500.002,708,500.002,708,500.002,708,500.002,708,500.00--
Feb 13, 20262,710,000.002,710,000.002,691,020.002,708,500.002,708,500.00-0.17%416
Feb 12, 20262,720,020.002,723,000.002,700,000.002,713,000.002,713,000.00-0.91%1,319
Feb 11, 20262,750,000.002,750,000.002,737,840.002,737,840.002,737,840.00-0.08%47
Feb 10, 20262,729,800.002,740,000.002,714,000.002,740,000.002,740,000.000.37%201
Feb 9, 20262,702,000.002,730,000.002,702,000.002,729,800.002,729,800.000.77%471