Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote USD

iShares S&P 500 Scored and Screened UCITS ETF USD (Acc) (ESPX.AS)

7.05
+0.20
+(2.88%)
At close: May 2 at 10:53:24 AM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.027.027.007.057.053,182
Apr 30, 20256.916.916.776.856.856,783
Apr 29, 20256.876.886.826.896.899,654
Apr 28, 20256.876.906.866.836.8326,295
Apr 25, 20256.876.876.816.826.8291,177
Apr 24, 20256.676.786.676.786.7880,794
Apr 23, 20256.736.846.736.746.74309,445
Apr 22, 20256.536.606.506.606.6025,292
Apr 17, 20256.666.676.616.616.6115,073
Apr 16, 20256.666.746.666.706.7016,487
Apr 15, 20256.786.826.756.796.7963,503
Apr 14, 20256.816.826.796.776.7714,597
Apr 11, 20256.626.646.546.576.57252,467
Apr 10, 20256.796.796.606.566.56130,060
Apr 9, 20256.356.356.096.256.2533,535
Apr 8, 20256.426.586.406.476.4754,955
Apr 7, 20256.066.516.066.216.2175,247
Apr 4, 20256.746.746.486.516.5147,106
Apr 3, 20256.906.916.806.836.8349,145
Apr 2, 20257.037.036.997.097.09768
Apr 1, 20257.047.077.017.077.0752,563
Mar 31, 20256.936.966.926.956.9517,321
Mar 28, 20257.107.127.027.007.0011,173
Mar 27, 20257.137.157.107.157.1524,613
Mar 26, 20257.207.217.167.167.1615,595
Mar 25, 20257.197.227.197.207.2019,082
Mar 24, 20257.157.207.157.197.1925,005
Mar 21, 20257.037.057.017.057.05119,583
Mar 20, 20257.127.127.087.087.0849,369
Mar 19, 20257.017.077.017.077.0749,910
Mar 18, 20257.097.097.017.027.025,319
Mar 17, 20257.007.067.007.057.0557,223
Mar 14, 20256.947.016.947.017.01109,629
Mar 13, 20256.966.976.926.936.936,935
Mar 12, 20256.997.036.957.007.0030,252
Mar 11, 20257.057.076.966.966.9654,459
Mar 10, 20257.207.207.087.097.0928,300
Mar 7, 20257.217.237.167.157.1559,281
Mar 6, 20257.297.307.227.287.2873,517
Mar 5, 20257.297.297.207.217.218,946
Mar 4, 20257.337.337.197.207.2043,130
Mar 3, 20257.457.497.437.447.4413,873
Feb 28, 20257.357.377.327.357.357,510
Feb 27, 20257.477.497.447.447.4442,009
Feb 26, 20257.497.507.497.507.501,738
Feb 25, 20257.507.507.447.447.445,191
Feb 24, 20257.567.587.527.547.5431,575
Feb 21, 20257.657.677.627.627.629,022
Feb 20, 20257.667.687.627.647.6438,489
Feb 19, 20257.667.667.647.667.6669,027
Feb 18, 20257.657.667.647.657.6524,639
Feb 17, 20257.647.647.637.647.6412,706
Feb 14, 20257.647.647.617.637.6391,835
Feb 13, 20257.537.587.537.597.5920,709
Feb 12, 20257.557.557.487.507.5083,211
Feb 11, 20257.517.557.517.557.5541,026
Feb 10, 20257.527.557.527.547.5490,858
Feb 7, 20257.577.577.517.517.51108,929
Feb 6, 20257.547.567.547.557.55145,306
Feb 5, 20257.477.507.467.507.5073,308
Feb 4, 20257.457.517.447.517.5199,433
Feb 3, 20257.427.487.407.477.4792,535
Jan 31, 20257.637.637.637.637.6342,867
Jan 30, 20257.597.607.557.557.5591,264
Jan 29, 20257.617.617.587.587.5874,805
Jan 28, 20257.557.587.527.567.5634,953
Jan 27, 20257.517.537.437.497.49470,423
Jan 24, 20257.667.667.667.667.66312
Jan 23, 20257.617.627.607.647.6453,996
Jan 22, 20257.607.637.597.637.6367,660
Jan 21, 20257.547.567.547.557.5568,158
Jan 20, 20257.557.587.537.577.5723,162
Jan 17, 20257.487.557.487.557.55102,123
Jan 16, 20257.537.537.487.497.49784
Jan 15, 20257.377.477.377.477.471,873
Jan 14, 20257.397.397.347.347.3446,182
Jan 13, 20257.317.317.277.297.2950,925
Jan 10, 20257.447.457.337.337.3311,352
Jan 9, 20257.437.457.437.457.45316
Jan 8, 20257.447.457.447.447.4410,849
Jan 7, 20257.527.557.487.507.505,003
Jan 6, 20257.507.597.507.597.594,125
Jan 3, 20257.417.457.407.457.4527,167
Jan 2, 20257.467.487.427.427.4230,145
Dec 31, 20247.457.467.457.467.461,211
Dec 30, 20247.517.527.417.447.4471,080
Dec 27, 20247.597.597.517.547.5474,267
Dec 24, 20247.547.547.547.547.54559
Dec 23, 20247.517.517.467.487.4810,245
Dec 20, 20247.387.507.327.507.50119,348
Dec 19, 20247.437.477.427.457.45104,166
Dec 18, 20247.617.657.617.647.6421,757
Dec 17, 20247.607.617.607.607.601,632
Dec 16, 20247.627.637.627.637.6311,419
Dec 13, 20247.667.677.617.627.6215,571
Dec 12, 20247.697.697.677.697.6912,820
Dec 11, 20247.657.657.657.697.6914,005
Dec 10, 20247.667.677.667.667.6624,295
Dec 9, 20247.697.697.667.667.667,980
Dec 6, 20247.697.717.687.707.7016,957
Dec 5, 20247.707.717.707.717.7146,342
Dec 4, 20247.677.707.677.707.7014,878
Dec 3, 20247.677.677.657.667.6655,289
Dec 2, 20247.637.667.637.667.6645,212
Nov 29, 20247.627.647.627.647.64201
Nov 28, 20247.617.627.607.627.625,631
Nov 27, 20247.617.627.597.597.5914,299
Nov 26, 20247.587.617.587.617.6133,983
Nov 25, 20247.607.617.597.597.591,421
Nov 22, 20247.547.567.517.557.555,592
Nov 21, 20247.497.517.467.527.529,610
Nov 20, 20247.527.527.447.447.4425,026
Nov 19, 20247.487.497.437.497.4917,508
Nov 18, 20247.487.487.437.477.473,164
Nov 15, 20247.477.497.447.457.4581,516
Nov 14, 20247.567.587.567.577.5729,039
Nov 13, 20247.557.587.557.587.5834,739
Nov 12, 20247.597.597.577.587.5818,224
Nov 11, 20247.607.617.607.607.6019,427
Nov 8, 20247.567.587.547.587.5821,190
Nov 7, 20247.507.547.507.547.54119,076
Nov 6, 20247.507.507.457.467.46100
Nov 5, 20247.247.247.247.297.291
Nov 4, 20247.277.277.257.247.244,632
Nov 1, 20247.237.297.237.267.2614,671
Oct 31, 20247.327.337.257.267.2615,872
Oct 30, 20247.427.427.387.407.4062,601
Oct 29, 20247.407.407.387.407.4010,266
Oct 28, 20247.427.427.407.417.4134,805
Oct 25, 20247.387.437.387.427.4231,886
Oct 24, 20247.387.407.377.377.378,277
Oct 23, 20247.407.407.387.367.3610,203
Oct 22, 20247.407.407.407.407.407,062
Oct 21, 20247.427.427.387.387.388,236
Oct 18, 20247.417.427.407.427.4245,941
Oct 17, 20247.447.457.437.437.4322,744
Oct 16, 20247.377.377.377.387.3822,571
Oct 15, 20247.437.447.417.417.417,227
Oct 14, 20247.357.417.357.417.4114,926
Oct 11, 20247.307.367.307.357.3541,589
Oct 10, 20247.337.337.307.327.3239,586
Oct 9, 20247.267.327.267.327.3210,594
Oct 8, 20247.217.267.217.267.2632,909
Oct 7, 20247.267.267.247.267.2637,551
Oct 4, 20247.227.287.227.227.229,022
Oct 3, 20247.227.227.197.217.2110,061
Oct 2, 20247.217.227.207.237.2338,530
Oct 1, 20247.307.307.197.217.217,088
Sep 30, 20247.267.277.247.277.2724,230
Sep 27, 20247.277.277.277.287.2882
Sep 26, 20247.277.307.257.257.252,162
Sep 25, 20247.227.257.227.257.255,597
Sep 24, 20247.247.247.227.237.2325,372
Sep 23, 20247.217.227.217.237.2317,115
Sep 20, 20247.197.197.197.197.192,922
Sep 19, 20247.197.247.197.237.2336,298
Sep 18, 20247.137.147.137.127.124,670
Sep 17, 20247.147.167.147.167.1631,153
Sep 16, 20247.127.127.127.117.111,217
Sep 13, 20247.097.127.097.127.1224,867
Sep 12, 20247.057.067.017.047.04126,317
Sep 11, 20246.946.956.886.886.8828,772
Sep 10, 20246.926.946.926.946.947,360
Sep 9, 20246.906.926.906.916.9116,912
Sep 6, 20246.966.976.886.886.8842,033
Sep 5, 20246.997.026.986.956.9518,866
Sep 4, 20246.967.036.967.017.0114,757
Sep 3, 20247.167.167.057.067.069,870
Sep 2, 20247.157.157.147.167.166,091
Aug 30, 20247.127.147.127.117.11671
Aug 29, 20247.127.167.117.167.1651,174
Aug 28, 20247.167.167.167.127.124,630
Aug 27, 20247.167.167.137.167.166,713
Aug 26, 20247.167.197.167.157.1525,880
Aug 23, 20247.107.157.107.157.1520,607
Aug 22, 20247.157.177.147.127.128,930
Aug 21, 20247.127.157.127.137.136,529
Aug 20, 20247.147.147.127.117.112,494
Aug 19, 20247.057.097.057.097.0910,236
Aug 16, 20247.067.067.027.047.0410,920
Aug 15, 20246.957.026.957.027.025,250
Aug 14, 20246.906.916.896.906.903,601
Aug 13, 20246.806.836.806.866.861,638
Aug 12, 20246.776.816.776.786.78124,616
Aug 9, 20246.756.776.756.766.766,595
Aug 8, 20246.596.686.586.726.723,993
Aug 7, 20246.686.756.676.736.7383,716
Aug 6, 20246.666.686.626.666.669,099
Aug 5, 20246.616.656.536.656.656,203
Aug 2, 20246.856.856.766.766.7628,600
Aug 1, 20247.067.067.016.946.9422,642
Jul 31, 20246.977.016.977.027.029,102
Jul 30, 20246.956.966.906.906.908,704
Jul 29, 20246.976.976.956.946.945,610
Jul 26, 20246.936.936.916.926.9228,164
Jul 25, 20246.936.956.896.936.9350,456
Jul 24, 20247.047.046.996.966.9655,692
Jul 23, 20247.107.127.107.127.122,584
Jul 22, 20247.067.077.067.077.079,443
Jul 19, 20247.107.107.047.047.049,101
Jul 18, 20247.167.177.157.107.1034,011
Jul 17, 20247.207.207.157.157.1538,025
Jul 16, 20247.207.217.207.227.2210,694
Jul 15, 20247.197.237.197.227.2246,769
Jul 12, 20247.127.197.117.197.1970,856
Jul 11, 20247.197.207.157.137.1373,759
Jul 10, 20247.117.137.117.137.1312,420
Jul 9, 20247.107.117.107.117.1120,244
Jul 8, 20247.077.077.077.097.09-
Jul 5, 20247.057.057.057.067.06145
Jul 4, 20247.047.057.037.047.046,260
Jul 3, 20247.007.027.007.027.0237,545
Jul 2, 20246.946.966.926.966.9613,448
Jul 1, 20246.966.966.936.946.9413,114
Jun 28, 20246.987.006.986.986.982,419
Jun 27, 20246.956.966.956.956.95107,802
Jun 26, 20246.976.976.946.946.943,199
Jun 25, 20246.936.956.936.946.9417,478
Jun 24, 20246.956.966.946.976.973,228
Jun 21, 20246.976.976.936.956.9556,037
Jun 20, 20247.027.026.996.996.9914,837
Jun 19, 20247.007.016.996.996.9910,542
Jun 18, 20246.966.976.966.976.974,106
Jun 17, 20246.926.926.916.936.9348
Jun 14, 20246.916.916.876.906.9016,074
Jun 13, 20246.946.946.896.896.8932,172
Jun 12, 20246.826.936.826.926.922,045
Jun 11, 20246.816.816.776.796.791,823
Jun 10, 20246.796.796.776.796.7982,147
Jun 7, 20246.816.826.786.806.8010,011
Jun 6, 20246.816.826.816.806.8014,590
Jun 5, 20246.736.766.736.776.7778,290
Jun 4, 20246.716.716.686.696.6940,936
Jun 3, 20246.736.746.706.706.70127,362
May 31, 20246.636.666.626.616.6112,842
May 30, 20246.656.666.656.666.6617,215
May 29, 20246.716.716.706.696.692,042
May 28, 20246.746.756.736.736.735,333
May 27, 20246.726.726.726.736.739,098
May 24, 20246.676.696.676.726.72320
May 23, 20246.756.756.716.736.7338,759
May 22, 20246.736.736.726.726.723,650
May 21, 20246.716.726.706.726.727,277
May 20, 20246.706.726.706.726.7282
May 17, 20246.696.706.686.696.6994,607
May 16, 20246.706.706.706.716.712,473
May 15, 20246.616.676.616.676.6753,605
May 14, 20246.586.586.566.596.596,233
May 13, 20246.586.586.586.576.577,686
May 10, 20246.586.586.576.576.57899
May 9, 20246.526.536.526.556.55100
May 8, 20246.546.546.526.536.53300
May 7, 20246.536.536.536.546.542,473
May 6, 20246.476.506.476.506.50202
May 3, 20246.406.466.406.446.444,457
May 2, 20246.356.376.346.346.3414,346

Related Tickers