iShares Core S&P 500 UCITS ETF (ETR:CEMV)
Germany · Delayed Price · Currency is EUR 5.60
+0.05 (0.94%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 0.37% | 11,999 |
| Sep 21, 2026 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 1.36% | 14,175 |
| Sep 18, 2026 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -0.05% | 36,538 |
| Sep 17, 2026 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 0.22% | 15,839 |
| Sep 16, 2026 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 0.39% | 4,196 |
| Sep 15, 2026 | 5.48 | 5.49 | 5.47 | 5.47 | 5.47 | -0.48% | 2,909 |
| Sep 14, 2026 | 5.49 | 5.50 | 5.48 | 5.50 | 5.50 | -0.66% | 6,650 |
| Sep 11, 2026 | 5.51 | 5.54 | 5.50 | 5.54 | 5.54 | 0.77% | 13,484 |
| Sep 10, 2026 | 5.53 | 5.53 | 5.47 | 5.49 | 5.49 | -0.31% | 1,095 |
| Sep 9, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | -0.72% | - |
| Sep 8, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.13% | 8,572 |
| Sep 7, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.10% | 9,552 |
| Sep 4, 2026 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | -0.48% | 811 |
| Sep 3, 2026 | 5.54 | 5.59 | 5.53 | 5.59 | 5.59 | 0.90% | 363,393 |
| Sep 2, 2026 | 5.51 | 5.54 | 5.50 | 5.54 | 5.54 | 0.32% | 93,171 |
| Sep 1, 2026 | 5.55 | 5.55 | 5.50 | 5.52 | 5.52 | -0.30% | 607,515 |
| Aug 31, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -1.15% | 66,270 |
| Aug 28, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.53% | 137 |
| Aug 27, 2026 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | 0.63% | 398 |
| Aug 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.03% | 16,397 |
| Aug 25, 2026 | 5.54 | 5.55 | 5.52 | 5.54 | 5.54 | 0.17% | 59,246 |
| Aug 24, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | -0.36% | 425 |
| Aug 21, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 0.05% | 1,099 |
| Aug 20, 2026 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | -0.64% | 14,258 |
| Aug 19, 2026 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 0.41% | 1,253 |
| Aug 18, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.97% | 23,954 |
| Aug 17, 2026 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | -0.14% | 67,557 |
| Aug 14, 2026 | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | - | 7,194 |
| Aug 13, 2026 | 5.60 | 5.64 | 5.60 | 5.62 | 5.62 | 0.55% | 573 |
| Aug 12, 2026 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | -0.01% | 74,228 |
| Aug 11, 2026 | 5.60 | 5.61 | 5.59 | 5.59 | 5.59 | -0.20% | 15,322 |
| Aug 10, 2026 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | 0.02% | 106,634 |
| Aug 7, 2026 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 0.57% | 107,379 |
| Aug 6, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.42% | 1,019 |
| Aug 5, 2026 | 5.61 | 5.62 | 5.59 | 5.59 | 5.59 | 0.59% | 35,271 |
| Aug 4, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 1.60% | 2,850 |
| Aug 3, 2026 | 5.44 | 5.47 | 5.43 | 5.47 | 5.47 | 1.91% | 15,046 |
| Jul 31, 2026 | 5.39 | 5.40 | 5.35 | 5.37 | 5.37 | 0.68% | 230 |
| Jul 30, 2026 | 5.31 | 5.33 | 5.30 | 5.33 | 5.33 | 0.15% | 16,329 |
| Jul 29, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -0.92% | 1,840 |
| Jul 28, 2026 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | 0.60% | 3,112 |
| Jul 27, 2026 | 5.40 | 5.41 | 5.34 | 5.34 | 5.34 | -0.73% | 183 |
| Jul 24, 2026 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 0.75% | 4,281 |
| Jul 23, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -1.65% | 5,704 |
| Jul 22, 2026 | 5.41 | 5.43 | 5.40 | 5.43 | 5.43 | 0.20% | 3,294 |
| Jul 21, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.42 | 0.23% | 192 |
| Jul 20, 2026 | 5.39 | 5.42 | 5.39 | 5.41 | 5.41 | 0.16% | 25,370 |
| Jul 17, 2026 | 5.40 | 5.41 | 5.39 | 5.40 | 5.40 | -1.26% | 2,997 |
| Jul 16, 2026 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 0.12% | 9,710 |
| Jul 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.17% | 31 |