iShares S&P 500 Top 20 UCITS ETF (ETR:IS20)
Germany · Delayed Price · Currency is EUR 5.68
0.00 (0.00%)
At close: Jun 9, 2026
ETR:IS20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5.70 | 5.70 | 5.56 | 5.57 | 5.57 | -2.23% | 53,746 |
| Jun 8, 2026 | 5.68 | 5.72 | 5.68 | 5.69 | 5.69 | -0.94% | 81,055 |
| Jun 5, 2026 | 5.74 | 5.79 | 5.74 | 5.75 | 5.75 | -0.61% | 29,717 |
| Jun 4, 2026 | 5.78 | 5.78 | 5.73 | 5.78 | 5.78 | -0.38% | 134,011 |
| Jun 3, 2026 | 5.86 | 5.87 | 5.80 | 5.80 | 5.80 | -1.23% | 87,586 |
| Jun 2, 2026 | 5.87 | 5.88 | 5.84 | 5.88 | 5.88 | 0.15% | 70,891 |
| Jun 1, 2026 | 5.87 | 5.89 | 5.86 | 5.87 | 5.87 | 0.58% | 38,820 |
| May 29, 2026 | 5.84 | 5.87 | 5.83 | 5.83 | 5.83 | 0.29% | 71,790 |
| May 28, 2026 | 5.80 | 5.82 | 5.79 | 5.82 | 5.82 | 0.59% | 64,053 |
| May 27, 2026 | 5.78 | 5.80 | 5.77 | 5.78 | 5.78 | -0.07% | 28,829 |
| May 26, 2026 | 5.78 | 5.81 | 5.77 | 5.79 | 5.79 | -0.48% | 66,573 |
| May 25, 2026 | 5.82 | 5.83 | 5.80 | 5.81 | 5.81 | 0.21% | 101,620 |
| May 22, 2026 | 5.80 | 5.81 | 5.78 | 5.80 | 5.80 | 0.64% | 48,920 |
| May 21, 2026 | 5.77 | 5.79 | 5.76 | 5.77 | 5.77 | 0.03% | 198,843 |
| May 20, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 0.61% | 33,499 |
| May 19, 2026 | 5.76 | 5.78 | 5.73 | 5.73 | 5.73 | -0.54% | 17,258 |
| May 18, 2026 | 5.77 | 5.80 | 5.75 | 5.76 | 5.76 | -1.10% | 61,610 |
| May 15, 2026 | 5.83 | 5.84 | 5.78 | 5.82 | 5.82 | -0.36% | 95,377 |
| May 14, 2026 | 5.79 | 5.85 | 5.78 | 5.84 | 5.84 | 1.87% | 46,820 |
| May 13, 2026 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 1.74% | 59,449 |
| May 12, 2026 | 5.64 | 5.67 | 5.63 | 5.64 | 5.64 | -0.58% | 92,772 |
| May 11, 2026 | 5.65 | 5.67 | 5.58 | 5.67 | 5.67 | 0.46% | 61,273 |
| May 8, 2026 | 5.63 | 5.65 | 5.62 | 5.65 | 5.65 | 0.41% | 67,974 |
| May 7, 2026 | 5.60 | 5.63 | 5.59 | 5.62 | 5.62 | 1.08% | 57,715 |
| May 6, 2026 | 5.53 | 5.57 | 5.51 | 5.56 | 5.56 | 0.85% | 86,691 |
| May 5, 2026 | 5.51 | 5.55 | 5.51 | 5.52 | 5.52 | 0.95% | 42,570 |
| May 4, 2026 | 5.49 | 5.50 | 5.46 | 5.46 | 5.46 | 1.32% | 53,331 |
| Apr 30, 2026 | 5.46 | 5.51 | 5.38 | 5.39 | 5.39 | -0.96% | 100,673 |
| Apr 29, 2026 | 5.45 | 5.46 | 5.43 | 5.45 | 5.45 | 0.68% | 64,304 |
| Apr 28, 2026 | 5.45 | 5.46 | 5.41 | 5.41 | 5.41 | -0.09% | 92,045 |
| Apr 27, 2026 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | 0.20% | 100,725 |
| Apr 24, 2026 | 5.38 | 5.40 | 5.36 | 5.40 | 5.40 | 0.07% | 129,282 |
| Apr 23, 2026 | 5.38 | 5.41 | 5.36 | 5.40 | 5.40 | 0.41% | 278,249 |
| Apr 22, 2026 | 5.33 | 5.38 | 5.32 | 5.38 | 5.38 | 1.13% | 421,039 |
| Apr 21, 2026 | 5.33 | 5.35 | 5.32 | 5.32 | 5.32 | 0.49% | 18,451 |
| Apr 20, 2026 | 5.31 | 5.33 | 5.28 | 5.29 | 5.29 | -1.07% | 26,351 |
| Apr 17, 2026 | 5.29 | 5.35 | 5.28 | 5.35 | 5.35 | 1.31% | 69,024 |
| Apr 16, 2026 | 5.29 | 5.29 | 5.26 | 5.28 | 5.28 | 0.73% | 59,502 |
| Apr 15, 2026 | 5.19 | 5.24 | 5.18 | 5.24 | 5.24 | 1.79% | 68,470 |
| Apr 14, 2026 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | 1.40% | 41,592 |
| Apr 13, 2026 | 5.05 | 5.08 | 5.04 | 5.08 | 5.08 | 0.10% | 35,952 |
| Apr 10, 2026 | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | 1.06% | 68,299 |
| Apr 9, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 0.69% | 22,640 |
| Apr 8, 2026 | 5.03 | 5.05 | 4.97 | 4.99 | 4.98 | 2.54% | 73,934 |
| Apr 7, 2026 | 4.92 | 4.93 | 4.84 | 4.86 | 4.86 | -0.71% | 67,210 |
| Apr 2, 2026 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | - | 24,039 |
| Apr 1, 2026 | 4.90 | 4.90 | 4.87 | 4.90 | 4.90 | 2.05% | 67,169 |
| Mar 31, 2026 | 4.76 | 4.80 | 4.75 | 4.80 | 4.80 | 0.56% | 33,512 |
| Mar 30, 2026 | 4.73 | 4.78 | 4.73 | 4.77 | 4.77 | 0.46% | 22,281 |
| Mar 27, 2026 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -2.21% | 41,190 |