iShares S&P 500 Top 20 UCITS ETF (ETR:IS20)
Germany · Delayed Price · Currency is EUR 5.64
0.00 (0.00%)
At close: Jul 8, 2026
ETR:IS20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | - | -0.09% | - |
| Jul 7, 2026 | 5.66 | 5.68 | 5.64 | 5.65 | 5.65 | -0.67% | 61,720 |
| Jul 6, 2026 | 5.64 | 5.69 | 5.63 | 5.68 | 5.68 | 1.01% | 17,197 |
| Jul 3, 2026 | 5.62 | 5.63 | 5.61 | 5.63 | 5.63 | 0.18% | 25,882 |
| Jul 2, 2026 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | -0.90% | 30,871 |
| Jul 1, 2026 | 5.62 | 5.67 | 5.60 | 5.67 | 5.67 | 1.18% | 33,346 |
| Jun 30, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 1.41% | 140,828 |
| Jun 29, 2026 | 5.51 | 5.55 | 5.48 | 5.52 | 5.52 | 0.51% | 29,921 |
| Jun 26, 2026 | 5.44 | 5.50 | 5.40 | 5.50 | 5.50 | 0.26% | 67,130 |
| Jun 25, 2026 | 5.59 | 5.61 | 5.45 | 5.48 | 5.48 | -2.54% | 428,779 |
| Jun 24, 2026 | 5.59 | 5.63 | 5.59 | 5.62 | 5.62 | 0.72% | 91,379 |
| Jun 23, 2026 | 5.56 | 5.63 | 5.54 | 5.58 | 5.58 | -1.08% | 62,152 |
| Jun 22, 2026 | 5.69 | 5.72 | 5.63 | 5.65 | 5.65 | -0.51% | 22,467 |
| Jun 19, 2026 | 5.68 | 5.68 | 5.66 | 5.67 | 5.67 | 0.53% | 24,513 |
| Jun 18, 2026 | 5.64 | 5.68 | 5.62 | 5.64 | 5.64 | 0.80% | 49,624 |
| Jun 17, 2026 | 5.64 | 5.65 | 5.59 | 5.60 | 5.60 | -0.92% | 21,073 |
| Jun 16, 2026 | 5.67 | 5.68 | 5.64 | 5.65 | 5.65 | -0.26% | 65,914 |
| Jun 15, 2026 | 5.62 | 5.67 | 5.60 | 5.67 | 5.67 | 1.80% | 80,376 |
| Jun 12, 2026 | 5.55 | 5.60 | 5.52 | 5.57 | 5.57 | 1.24% | 106,002 |
| Jun 11, 2026 | 5.54 | 5.56 | 5.48 | 5.50 | 5.50 | -0.70% | 34,704 |
| Jun 10, 2026 | 5.58 | 5.59 | 5.53 | 5.54 | 5.54 | -0.52% | 104,470 |
| 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 |