iShares S&P 500 Top 20 UCITS ETF (ETR:IS20)
Germany · Delayed Price · Currency is EUR 5.78
+0.03 (0.47%)
Last updated: Sep 1, 2026, 9:07 AM CET
ETR:IS20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.89 | 5.91 | 5.86 | 5.86 | 5.86 | -0.49% | 25,758 |
| Aug 10, 2026 | 5.90 | 5.91 | 5.88 | 5.89 | 5.89 | -0.27% | 16,672 |
| Aug 7, 2026 | 5.89 | 5.90 | 5.87 | 5.90 | 5.90 | 0.43% | 35,227 |
| Aug 6, 2026 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | -0.17% | 122,155 |
| Aug 5, 2026 | 5.90 | 5.93 | 5.88 | 5.89 | 5.89 | 0.50% | 60,089 |
| Aug 4, 2026 | 5.78 | 5.86 | 5.77 | 5.86 | 5.86 | 1.30% | 49,819 |
| Aug 3, 2026 | 5.70 | 5.78 | 5.67 | 5.78 | 5.78 | 3.45% | 137,863 |
| Jul 31, 2026 | 5.61 | 5.63 | 5.59 | 5.59 | 5.59 | 0.83% | 349,795 |
| Jul 30, 2026 | 5.51 | 5.57 | 5.49 | 5.54 | 5.54 | -0.13% | 164,176 |
| Jul 29, 2026 | 5.61 | 5.62 | 5.54 | 5.55 | 5.55 | -0.86% | 66,928 |
| Jul 28, 2026 | 5.57 | 5.61 | 5.56 | 5.60 | 5.60 | 0.14% | 98,678 |
| Jul 27, 2026 | 5.67 | 5.67 | 5.59 | 5.59 | 5.59 | -0.96% | 51,656 |
| Jul 24, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | 0.71% | 44,729 |
| Jul 23, 2026 | 5.70 | 5.71 | 5.60 | 5.60 | 5.60 | -2.61% | 49,587 |
| Jul 22, 2026 | 5.72 | 5.76 | 5.72 | 5.75 | 5.75 | 0.12% | 30,538 |
| Jul 21, 2026 | 5.73 | 5.75 | 5.71 | 5.75 | 5.75 | 0.31% | 18,027 |
| Jul 20, 2026 | 5.68 | 5.73 | 5.67 | 5.73 | 5.73 | 1.00% | 101,088 |
| Jul 17, 2026 | 5.68 | 5.69 | 5.62 | 5.67 | 5.67 | -1.92% | 162,806 |
| Jul 16, 2026 | 5.80 | 5.81 | 5.75 | 5.78 | 5.78 | -0.17% | 58,152 |
| Jul 15, 2026 | 5.77 | 5.81 | 5.76 | 5.79 | 5.79 | 0.98% | 117,248 |
| Jul 14, 2026 | 5.73 | 5.74 | 5.69 | 5.74 | 5.74 | -0.21% | 17,391 |
| Jul 13, 2026 | 5.75 | 5.75 | 5.73 | 5.75 | 5.75 | 0.17% | 87,793 |
| Jul 10, 2026 | 5.70 | 5.75 | 5.70 | 5.74 | 5.74 | 1.06% | 63,793 |
| Jul 9, 2026 | 5.68 | 5.70 | 5.63 | 5.68 | 5.68 | 0.73% | 30,161 |
| Jul 8, 2026 | 5.66 | 5.66 | 5.60 | 5.64 | 5.64 | -0.12% | 37,301 |
| 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 |