iShares S&P 500 Top 20 UCITS ETF (EPA:SP20)
France · Delayed Price · Currency is EUR 6.13
+0.13 (2.08%)
Sep 22, 2026, 4:00 PM EDT
EPA:SP20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.11 | 6.13 | 6.10 | 6.13 | 6.13 | 1.24% | 17,348 |
| Sep 21, 2026 | 6.00 | 6.01 | 6.00 | 6.05 | 6.05 | 1.83% | 3,151 |
| Sep 18, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | 0.35% | 9,681 |
| Sep 17, 2026 | 5.87 | 5.91 | 5.87 | 5.92 | 5.92 | 1.39% | 44,931 |
| Sep 16, 2026 | 5.82 | 5.85 | 5.82 | 5.84 | 5.84 | 0.64% | 772 |
| Sep 15, 2026 | 5.83 | 5.83 | 5.83 | 5.81 | 5.81 | -0.48% | 68 |
| Sep 14, 2026 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | -0.44% | 18,537 |
| Sep 11, 2026 | 5.79 | 5.86 | 5.79 | 5.86 | 5.86 | 1.58% | 4,519 |
| Sep 10, 2026 | 5.79 | 5.79 | 5.76 | 5.77 | 5.77 | - | 21,333 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.78 | 5.77 | 5.77 | -0.67% | 1,433 |
| Sep 8, 2026 | 5.83 | 5.83 | 5.79 | 5.81 | 5.81 | -0.15% | 13,387 |
| Sep 7, 2026 | 5.83 | 5.83 | 5.81 | 5.82 | 5.82 | 0.03% | 3,342 |
| Sep 4, 2026 | 5.86 | 5.88 | 5.81 | 5.81 | 5.81 | -0.75% | 18,552 |
| Sep 3, 2026 | 5.80 | 5.82 | 5.80 | 5.86 | 5.86 | 0.83% | 1,390 |
| Sep 2, 2026 | 5.76 | 5.80 | 5.76 | 5.81 | 5.81 | 0.71% | 1,247 |
| Sep 1, 2026 | 5.78 | 5.78 | 5.73 | 5.77 | 5.77 | 0.17% | 5,972 |
| Aug 31, 2026 | 5.81 | 5.81 | 5.78 | 5.76 | 5.76 | -1.44% | 14,791 |
| Aug 28, 2026 | 5.76 | 5.80 | 5.76 | 5.84 | 5.84 | 1.76% | 355 |
| Aug 27, 2026 | 5.71 | 5.75 | 5.71 | 5.74 | 5.74 | 1.16% | 34,389 |
| Aug 26, 2026 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 0.07% | 1,464 |
| Aug 25, 2026 | 5.68 | 5.69 | 5.66 | 5.67 | 5.67 | 0.07% | 18,060 |
| Aug 24, 2026 | 5.66 | 5.67 | 5.65 | 5.67 | 5.67 | -0.23% | 30,081 |
| Aug 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.05% | 523 |
| Aug 20, 2026 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | -1.01% | 3,110 |
| Aug 19, 2026 | 5.74 | 5.74 | 5.71 | 5.74 | 5.74 | -0.30% | 2,561 |
| Aug 18, 2026 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | -1.22% | 2,149 |
| Aug 17, 2026 | 5.84 | 5.84 | 5.84 | 5.82 | 5.82 | -0.07% | 823 |
| Aug 14, 2026 | 5.87 | 5.87 | 5.85 | 5.83 | 5.83 | -0.70% | 2,564 |
| Aug 13, 2026 | 5.85 | 5.85 | 5.85 | 5.87 | 5.87 | 0.57% | 649 |
| Aug 12, 2026 | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | -0.48% | 1,584 |
| Aug 11, 2026 | 5.90 | 5.91 | 5.90 | 5.86 | 5.86 | -0.46% | 200 |
| Aug 10, 2026 | 5.90 | 5.91 | 5.88 | 5.89 | 5.89 | -0.24% | 1,702 |
| Aug 7, 2026 | 5.88 | 5.90 | 5.88 | 5.91 | 5.91 | 0.43% | 16,794 |
| Aug 6, 2026 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | -0.08% | 79,214 |
| Aug 5, 2026 | 5.89 | 5.91 | 5.89 | 5.89 | 5.89 | 0.50% | 7,420 |
| Aug 4, 2026 | 5.79 | 5.86 | 5.77 | 5.86 | 5.86 | 1.42% | 18,676 |
| Aug 3, 2026 | 5.69 | 5.78 | 5.68 | 5.77 | 5.77 | 3.40% | 25,301 |
| Jul 31, 2026 | 5.60 | 5.63 | 5.59 | 5.58 | 5.58 | 0.87% | 126,701 |
| Jul 30, 2026 | 5.51 | 5.57 | 5.49 | 5.54 | 5.54 | -0.16% | 164,551 |
| Jul 29, 2026 | 5.60 | 5.62 | 5.56 | 5.55 | 5.55 | -0.88% | 15,611 |
| Jul 28, 2026 | 5.58 | 5.61 | 5.57 | 5.59 | 5.59 | -0.12% | 8,318 |
| Jul 27, 2026 | 5.66 | 5.67 | 5.66 | 5.60 | 5.60 | -0.69% | 1,800 |
| Jul 24, 2026 | 5.62 | 5.64 | 5.61 | 5.64 | 5.64 | 0.82% | 7,370 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.61 | 5.59 | 5.59 | -2.80% | 21,487 |
| Jul 22, 2026 | 5.73 | 5.74 | 5.72 | 5.76 | 5.76 | 0.14% | 11,957 |
| Jul 21, 2026 | 5.73 | 5.73 | 5.72 | 5.75 | 5.75 | 0.35% | 2,060 |
| Jul 20, 2026 | 5.68 | 5.72 | 5.68 | 5.73 | 5.73 | 0.97% | 7,410 |
| Jul 17, 2026 | 5.67 | 5.67 | 5.65 | 5.67 | 5.67 | -1.90% | 54,406 |
| Jul 16, 2026 | 5.80 | 5.81 | 5.76 | 5.78 | 5.78 | -0.22% | 20,872 |
| Jul 15, 2026 | 5.77 | 5.79 | 5.76 | 5.80 | 5.80 | 0.85% | 17,020 |