iShares S&P 500 Swap UCITS ETF (ETR:I500)
Germany · Delayed Price · Currency is EUR 9.51
+0.02 (0.25%)
At close: Apr 2, 2026
ETR:I500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.40 | 9.53 | 9.37 | 9.51 | 9.51 | 0.25% | 174,444 |
| Apr 1, 2026 | 9.48 | 9.50 | 9.43 | 9.48 | 9.48 | 1.67% | 371,403 |
| Mar 31, 2026 | 9.30 | 9.34 | 9.29 | 9.33 | 9.33 | -0.06% | 633,431 |
| Mar 30, 2026 | 9.26 | 9.34 | 9.26 | 9.33 | 9.33 | 0.43% | 230,412 |
| Mar 27, 2026 | 9.42 | 9.42 | 9.29 | 9.29 | 9.29 | -1.54% | 386,184 |
| Mar 26, 2026 | 9.49 | 9.50 | 9.44 | 9.44 | 9.44 | -0.98% | 338,304 |
| Mar 25, 2026 | 9.52 | 9.56 | 9.49 | 9.53 | 9.53 | 0.65% | 432,889 |
| Mar 24, 2026 | 9.49 | 9.50 | 9.41 | 9.47 | 9.47 | -0.15% | 357,547 |
| Mar 23, 2026 | 9.35 | 9.63 | 9.34 | 9.48 | 9.48 | 0.27% | 626,116 |
| Mar 20, 2026 | 9.54 | 9.55 | 9.45 | 9.46 | 9.46 | -0.78% | 424,691 |
| Mar 19, 2026 | 9.63 | 9.65 | 9.53 | 9.53 | 9.53 | -1.44% | 350,953 |
| Mar 18, 2026 | 9.77 | 9.78 | 9.66 | 9.67 | 9.67 | -0.60% | 295,422 |
| Mar 17, 2026 | 9.69 | 9.76 | 9.67 | 9.73 | 9.73 | 0.11% | 240,974 |
| Mar 16, 2026 | 9.73 | 9.75 | 9.69 | 9.72 | 9.72 | 0.13% | 218,257 |
| Mar 13, 2026 | 9.68 | 9.77 | 9.67 | 9.70 | 9.70 | -0.02% | 234,956 |
| Mar 12, 2026 | 9.74 | 9.75 | 9.68 | 9.71 | 9.70 | -0.49% | 296,755 |
| Mar 11, 2026 | 9.75 | 9.78 | 9.73 | 9.75 | 9.75 | -0.17% | 285,193 |
| Mar 10, 2026 | 9.75 | 9.78 | 9.70 | 9.77 | 9.77 | 1.06% | 365,798 |
| Mar 9, 2026 | 9.59 | 9.67 | 9.57 | 9.67 | 9.67 | -0.44% | 495,574 |
| Mar 6, 2026 | 9.82 | 9.82 | 9.68 | 9.71 | 9.71 | -1.22% | 187,940 |
| Mar 5, 2026 | 9.85 | 9.88 | 9.81 | 9.83 | 9.83 | -0.15% | 527,500 |
| Mar 4, 2026 | 9.76 | 9.85 | 9.76 | 9.85 | 9.85 | 0.98% | 784,138 |
| Mar 3, 2026 | 9.75 | 9.76 | 9.68 | 9.75 | 9.75 | -0.39% | 921,361 |
| Mar 2, 2026 | 9.64 | 9.81 | 9.63 | 9.79 | 9.79 | 1.00% | 671,023 |
| Feb 27, 2026 | 9.73 | 9.75 | 9.65 | 9.69 | 9.69 | -0.66% | 608,270 |
| Feb 26, 2026 | 9.80 | 9.83 | 9.71 | 9.76 | 9.76 | -0.37% | 328,924 |
| Feb 25, 2026 | 9.75 | 9.80 | 9.74 | 9.79 | 9.79 | 0.73% | 576,653 |
| Feb 24, 2026 | 9.69 | 9.74 | 9.66 | 9.72 | 9.72 | 0.55% | 491,816 |
| Feb 23, 2026 | 9.69 | 9.77 | 9.65 | 9.67 | 9.67 | -0.85% | 438,197 |
| Feb 20, 2026 | 9.76 | 9.76 | 9.69 | 9.75 | 9.75 | 0.30% | 584,082 |
| Feb 19, 2026 | 9.73 | 9.75 | 9.68 | 9.72 | 9.72 | -0.12% | 447,908 |
| Feb 18, 2026 | 9.67 | 9.74 | 9.65 | 9.73 | 9.73 | 1.06% | 516,895 |
| Feb 17, 2026 | 9.61 | 9.65 | 9.56 | 9.63 | 9.63 | 0.27% | 644,945 |
| Feb 16, 2026 | 9.62 | 9.65 | 9.60 | 9.61 | 9.61 | -0.16% | 315,586 |
| Feb 13, 2026 | 9.60 | 9.64 | 9.55 | 9.62 | 9.62 | -0.24% | 773,445 |
| Feb 12, 2026 | 9.77 | 9.77 | 9.64 | 9.64 | 9.64 | -0.97% | 446,917 |
| Feb 11, 2026 | 9.72 | 9.81 | 9.70 | 9.74 | 9.74 | -0.16% | 809,686 |
| Feb 10, 2026 | 9.74 | 9.78 | 9.72 | 9.75 | 9.75 | -0.03% | 410,688 |
| Feb 9, 2026 | 9.75 | 9.76 | 9.66 | 9.76 | 9.76 | 0.29% | 502,099 |
| Feb 6, 2026 | 9.58 | 9.73 | 9.58 | 9.73 | 9.73 | 0.89% | 500,039 |
| Feb 5, 2026 | 9.73 | 9.75 | 9.58 | 9.64 | 9.64 | -0.98% | 480,729 |
| Feb 4, 2026 | 9.76 | 9.79 | 9.72 | 9.74 | 9.74 | -0.45% | 652,423 |
| Feb 3, 2026 | 9.87 | 9.88 | 9.77 | 9.78 | 9.78 | -0.66% | 548,469 |
| Feb 2, 2026 | 9.66 | 9.85 | 9.66 | 9.85 | 9.85 | 1.19% | 287,667 |
| Jan 30, 2026 | 9.63 | 9.74 | 9.63 | 9.73 | 9.73 | 1.01% | 515,280 |
| Jan 29, 2026 | 9.73 | 9.76 | 9.59 | 9.63 | 9.63 | -1.13% | 541,646 |
| Jan 28, 2026 | 9.74 | 9.76 | 9.72 | 9.74 | 9.74 | 0.33% | 443,621 |
| Jan 27, 2026 | 9.79 | 9.79 | 9.70 | 9.71 | 9.71 | -0.35% | 651,553 |
| Jan 26, 2026 | 9.72 | 9.76 | 9.68 | 9.75 | 9.74 | -0.56% | 426,892 |
| Jan 23, 2026 | 9.83 | 9.83 | 9.78 | 9.80 | 9.80 | -0.17% | 279,599 |