iShares S&P 500 Top 20 UCITS ETF (ETR:IS20)
Germany · Delayed Price · Currency is EUR 6.16
-0.04 (-0.61%)
At close: Oct 20, 2026
ETR:IS20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 6.17 | 6.17 | 6.11 | 6.16 | 6.16 | -0.61% | 27,204 |
| Oct 19, 2026 | 6.16 | 6.19 | 6.13 | 6.19 | 6.19 | 0.76% | 29,928 |
| Oct 16, 2026 | 6.20 | 6.20 | 6.14 | 6.15 | 6.15 | -0.76% | 43,616 |
| Oct 15, 2026 | 6.16 | 6.21 | 6.14 | 6.19 | 6.19 | -1.68% | 53,658 |
| Oct 14, 2026 | 6.32 | 6.34 | 6.30 | 6.30 | 6.30 | - | 18,625 |
| Oct 13, 2026 | 6.27 | 6.31 | 6.27 | 6.30 | 6.30 | -0.08% | 27,742 |
| Oct 12, 2026 | 6.31 | 6.32 | 6.29 | 6.31 | 6.31 | 0.43% | 27,880 |
| Oct 9, 2026 | 6.27 | 6.29 | 6.27 | 6.28 | 6.28 | -0.41% | 40,024 |
| Oct 8, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | -0.24% | 34,376 |
| Oct 7, 2026 | 6.31 | 6.33 | 6.29 | 6.32 | 6.32 | 0.33% | 24,894 |
| Oct 6, 2026 | 6.29 | 6.30 | 6.27 | 6.30 | 6.30 | 0.64% | 35,843 |
| Oct 5, 2026 | 6.23 | 6.27 | 6.20 | 6.26 | 6.26 | 1.20% | 40,060 |
| Oct 2, 2026 | 6.14 | 6.22 | 6.14 | 6.18 | 6.18 | 1.08% | 30,189 |
| Oct 1, 2026 | 6.16 | 6.16 | 6.10 | 6.12 | 6.12 | -0.37% | 26,191 |
| Sep 30, 2026 | 6.08 | 6.14 | 6.07 | 6.14 | 6.14 | 0.75% | 37,282 |
| Sep 29, 2026 | 6.10 | 6.12 | 6.08 | 6.10 | 6.10 | -0.02% | 24,284 |
| Sep 28, 2026 | 6.11 | 6.14 | 6.08 | 6.10 | 6.10 | -0.13% | 17,864 |
| Sep 25, 2026 | 6.13 | 6.13 | 6.07 | 6.10 | 6.10 | 0.66% | 10,658 |
| Sep 24, 2026 | 6.05 | 6.07 | 6.03 | 6.06 | 6.06 | -0.36% | 21,985 |
| Sep 23, 2026 | 6.14 | 6.15 | 6.08 | 6.09 | 6.09 | -0.69% | 30,512 |
| Sep 22, 2026 | 6.11 | 6.13 | 6.10 | 6.13 | 6.13 | 1.19% | 37,119 |
| Sep 21, 2026 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | 1.94% | 64,817 |
| Sep 18, 2026 | 5.96 | 5.98 | 5.94 | 5.94 | 5.94 | 0.24% | 62,286 |
| Sep 17, 2026 | 5.88 | 5.93 | 5.88 | 5.93 | 5.93 | 1.44% | 34,204 |
| Sep 16, 2026 | 5.83 | 5.85 | 5.82 | 5.84 | 5.84 | 0.65% | 14,096 |
| Sep 15, 2026 | 5.82 | 5.84 | 5.80 | 5.81 | 5.81 | -0.48% | 13,662 |
| Sep 14, 2026 | 5.79 | 5.83 | 5.78 | 5.83 | 5.83 | -0.41% | 47,649 |
| Sep 11, 2026 | 5.80 | 5.86 | 5.79 | 5.86 | 5.86 | 1.49% | 19,132 |
| Sep 10, 2026 | 5.79 | 5.80 | 5.74 | 5.77 | 5.77 | -0.09% | 12,774 |
| Sep 9, 2026 | 5.80 | 5.81 | 5.76 | 5.78 | 5.78 | -0.50% | 19,187 |
| Sep 8, 2026 | 5.83 | 5.83 | 5.79 | 5.81 | 5.81 | -0.17% | 192,386 |
| Sep 7, 2026 | 5.87 | 5.87 | 5.81 | 5.82 | 5.82 | 0.05% | 31,936 |
| Sep 4, 2026 | 5.86 | 5.88 | 5.81 | 5.81 | 5.81 | -0.84% | 33,741 |
| Sep 3, 2026 | 5.80 | 5.86 | 5.78 | 5.86 | 5.86 | 0.93% | 9,156 |
| Sep 2, 2026 | 5.77 | 5.81 | 5.74 | 5.81 | 5.81 | 0.66% | 23,143 |
| Sep 1, 2026 | 5.79 | 5.79 | 5.71 | 5.77 | 5.77 | 0.35% | 39,276 |
| Aug 31, 2026 | 5.81 | 5.81 | 5.75 | 5.75 | 5.75 | -1.58% | 33,170 |
| Aug 28, 2026 | 5.76 | 5.84 | 5.75 | 5.84 | 5.84 | 1.81% | 20,703 |
| Aug 27, 2026 | 5.70 | 5.75 | 5.70 | 5.74 | 5.74 | 1.18% | 32,361 |
| Aug 26, 2026 | 5.69 | 5.69 | 5.67 | 5.67 | 5.67 | -0.02% | 3,981 |
| Aug 25, 2026 | 5.68 | 5.69 | 5.67 | 5.67 | 5.67 | 0.07% | 10,612 |
| Aug 24, 2026 | 5.66 | 5.67 | 5.65 | 5.67 | 5.67 | -0.37% | 28,937 |
| Aug 21, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 0.19% | 9,827 |
| Aug 20, 2026 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | -0.98% | 40,913 |
| Aug 19, 2026 | 5.73 | 5.75 | 5.71 | 5.73 | 5.73 | -0.31% | 53,692 |
| Aug 18, 2026 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | -1.20% | 20,961 |
| Aug 17, 2026 | 5.84 | 5.85 | 5.81 | 5.82 | 5.82 | -0.07% | 42,122 |
| Aug 14, 2026 | 5.87 | 5.88 | 5.83 | 5.83 | 5.83 | -0.65% | 1,977 |
| Aug 13, 2026 | 5.84 | 5.89 | 5.84 | 5.86 | 5.86 | 0.57% | 15,102 |
| Aug 12, 2026 | 5.84 | 5.86 | 5.83 | 5.83 | 5.83 | -0.44% | 34,917 |