Frankfurt - Delayed Quote EUR

Ishares VII PLC - Ishares S&P 500 Swap UCITS ETF (I500.F)

6.55 +0.09 (+1.44%)
As of June 30 at 2:02:48 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 9.43 9.44 9.41 9.41 9.41 -
Jan 8, 2025 9.39 9.45 9.39 9.42 9.42 -
Jan 7, 2025 9.41 9.49 9.41 9.42 9.42 -
Jan 6, 2025 9.47 9.52 9.44 9.48 9.48 -
Jan 3, 2025 9.42 9.47 9.39 9.47 9.47 -
Jan 2, 2025 9.38 9.46 9.35 9.35 9.35 -
Dec 30, 2024 9.40 9.41 9.33 9.33 9.33 -
Dec 27, 2024 9.50 9.50 9.36 9.37 9.37 -
Dec 23, 2024 9.38 9.41 9.36 9.41 9.41 -
Dec 20, 2024 9.26 9.41 9.20 9.37 9.37 -
Dec 19, 2024 9.27 9.36 9.27 9.35 9.35 -
Dec 18, 2024 9.49 9.51 9.48 9.49 9.49 -
Dec 17, 2024 9.48 9.50 9.45 9.46 9.46 -
Dec 16, 2024 9.46 9.51 9.46 9.50 9.50 -
Dec 13, 2024 9.53 9.53 9.45 9.45 9.45 -
Dec 12, 2024 9.48 9.54 9.48 9.50 9.50 -
Dec 11, 2024 9.45 9.53 9.45 9.52 9.52 -
Dec 10, 2024 9.41 9.48 9.41 9.45 9.45 -
Dec 9, 2024 9.48 9.48 9.41 9.43 9.43 -
Dec 6, 2024 9.43 9.49 9.42 9.47 9.47 -
Dec 5, 2024 9.47 9.50 9.45 9.45 9.45 -
Dec 4, 2024 9.45 9.51 9.45 9.45 9.45 -
Dec 3, 2024 9.46 9.46 9.42 9.42 9.42 -
Dec 2, 2024 9.43 9.48 9.41 9.46 9.46 -
Nov 29, 2024 9.32 9.40 9.32 9.37 9.37 -
Nov 28, 2024 9.34 9.38 9.34 9.35 9.35 -
Nov 27, 2024 9.37 9.39 9.30 9.30 9.30 -
Nov 26, 2024 9.38 9.43 9.35 9.43 9.43 -
Nov 25, 2024 9.42 9.42 9.35 9.35 9.35 -
Nov 22, 2024 9.32 9.42 9.32 9.39 9.39 -
Nov 21, 2024 9.20 9.33 9.19 9.33 9.33 -
Nov 20, 2024 9.18 9.22 9.17 9.20 9.20 -
Nov 19, 2024 9.16 9.17 9.06 9.16 9.16 -
Nov 18, 2024 9.16 9.17 9.13 9.13 9.13 -
Nov 15, 2024 9.19 9.21 9.11 9.11 9.11 -
Nov 14, 2024 9.30 9.36 9.26 9.27 9.27 -
Nov 13, 2024 9.25 9.32 9.22 9.32 9.32 -
Nov 12, 2024 9.27 9.28 9.22 9.23 9.23 -
Nov 11, 2024 9.24 9.28 9.22 9.25 9.25 -
Nov 8, 2024 9.11 9.18 9.08 9.18 9.18 -
Nov 7, 2024 9.08 9.08 9.04 9.06 9.06 -
Nov 6, 2024 8.96 9.08 8.96 9.01 9.01 -
Nov 5, 2024 8.62 8.67 8.62 8.65 8.65 -
Nov 4, 2024 8.64 8.65 8.59 8.62 8.62 -
Nov 1, 2024 8.61 8.71 8.61 8.67 8.67 -
Oct 31, 2024 8.72 8.73 8.62 8.63 8.63 -
Oct 30, 2024 8.85 8.85 8.79 8.79 8.79 -
Oct 29, 2024 8.83 8.86 8.83 8.85 8.85 -
Oct 28, 2024 8.86 8.87 8.83 8.84 8.84 -
Oct 25, 2024 8.81 8.88 8.81 8.83 8.83 -
Oct 24, 2024 8.86 8.86 8.80 8.80 8.80 -
Oct 23, 2024 8.90 8.90 8.80 8.80 8.80 -
Oct 22, 2024 8.85 8.87 8.83 8.87 8.87 -
Oct 21, 2024 8.86 8.86 8.82 8.86 8.86 -
Oct 18, 2024 8.83 8.86 8.83 8.85 8.85 -
Oct 17, 2024 8.82 8.91 8.82 8.88 8.88 -
Oct 16, 2024 8.76 8.79 8.76 8.79 8.79 -
Oct 15, 2024 8.84 8.84 8.78 8.78 8.78 -
Oct 14, 2024 8.71 8.81 8.71 8.80 8.80 -
Oct 11, 2024 8.66 8.71 8.65 8.69 8.69 -
Oct 10, 2024 8.68 8.68 8.65 8.68 8.68 -
Oct 9, 2024 8.58 8.65 8.58 8.65 8.65 -
Oct 8, 2024 8.50 8.57 8.50 8.55 8.55 -
Oct 7, 2024 8.58 8.58 8.52 8.52 8.52 -
Oct 4, 2024 8.48 8.59 8.48 8.55 8.55 -
Oct 3, 2024 8.45 8.48 8.42 8.43 8.43 -
Oct 2, 2024 8.44 8.48 8.42 8.45 8.45 -
Oct 1, 2024 8.49 8.52 8.41 8.41 8.41 -
Sep 30, 2024 8.43 8.43 8.38 8.40 8.40 -
Sep 27, 2024 8.46 8.46 8.41 8.41 8.41 -
Sep 26, 2024 8.48 8.50 8.39 8.39 8.39 -
Sep 25, 2024 8.39 8.41 8.39 8.40 8.40 -
Sep 24, 2024 8.43 8.44 8.37 8.40 8.40 -
Sep 23, 2024 8.39 8.43 8.39 8.40 8.40 -
Sep 20, 2024 8.37 8.39 8.34 8.34 8.34 -
Sep 19, 2024 8.36 8.42 8.35 8.39 8.39 -
Sep 18, 2024 8.31 8.31 8.27 8.29 8.29 -
Sep 17, 2024 8.31 8.34 8.28 8.28 8.28 -
Sep 16, 2024 8.29 8.30 8.25 8.26 8.26 -
Sep 13, 2024 8.29 8.31 8.28 8.31 8.31 -
Sep 12, 2024 8.28 8.28 8.23 8.26 8.26 -
Sep 11, 2024 8.13 8.16 8.05 8.16 8.16 -
Sep 10, 2024 8.13 8.16 8.07 8.11 8.11 -
Sep 9, 2024 8.06 8.11 8.06 8.10 8.10 -
Sep 6, 2024 8.05 8.13 7.98 7.98 7.98 -
Sep 5, 2024 8.16 8.19 8.07 8.08 8.08 -
Sep 4, 2024 8.14 8.19 8.14 8.15 8.15 -
Sep 3, 2024 8.36 8.37 8.23 8.24 8.24 -
Sep 2, 2024 8.33 8.37 8.33 8.34 8.34 -
Aug 30, 2024 8.29 8.32 8.27 8.28 8.28 -
Aug 29, 2024 8.23 8.34 8.23 8.31 8.31 -
Aug 27, 2024 8.21 8.24 8.21 8.22 8.22 -
Aug 26, 2024 8.26 8.27 8.21 8.22 8.22 -
Aug 23, 2024 8.23 8.26 8.18 8.19 8.19 -
Aug 22, 2024 8.25 8.29 8.21 8.21 8.21 -
Aug 21, 2024 8.24 8.27 8.20 8.22 8.22 -
Aug 20, 2024 8.30 8.30 8.22 8.22 8.22 -
Aug 19, 2024 8.23 8.25 8.22 8.23 8.23 -
Aug 16, 2024 8.28 8.28 8.22 8.24 8.24 -
Aug 15, 2024 8.12 8.24 8.11 8.24 8.24 -
Aug 14, 2024 8.08 8.08 8.05 8.07 8.07 -
Aug 13, 2024 8.03 8.07 8.01 8.06 8.06 -
Aug 12, 2024 8.01 8.03 7.98 7.99 7.99 -
Aug 9, 2024 7.95 8.00 7.94 8.00 8.00 -
Aug 8, 2024 7.77 7.95 7.74 7.95 7.95 -
Aug 7, 2024 7.88 7.94 7.84 7.85 7.85 -
Aug 6, 2024 7.86 7.91 7.81 7.91 7.91 -
Aug 5, 2024 7.76 7.82 7.61 7.76 7.76 -
Aug 2, 2024 8.16 8.17 7.93 7.95 7.95 -
Aug 1, 2024 8.40 8.41 8.22 8.22 8.22 -
Jul 31, 2024 8.26 8.35 8.26 8.32 8.32 -
Jul 30, 2024 8.27 8.28 8.15 8.18 8.18 -
Jul 29, 2024 8.24 8.29 8.24 8.25 8.25 -
Jul 26, 2024 8.18 8.23 8.18 8.21 8.21 -
Jul 25, 2024 8.20 8.24 8.16 8.21 8.21 -
Jul 24, 2024 8.35 8.35 8.21 8.21 8.21 -
Jul 23, 2024 8.34 8.40 8.34 8.36 8.36 -
Jul 22, 2024 8.27 8.35 8.27 8.33 8.33 -
Jul 19, 2024 8.31 8.34 8.25 8.25 8.25 -
Jul 18, 2024 8.37 8.39 8.30 8.32 8.32 -
Jul 17, 2024 8.45 8.45 8.34 8.34 8.34 -
Jul 16, 2024 8.45 8.50 8.44 8.46 8.46 -
Jul 15, 2024 8.45 8.48 8.43 8.43 8.43 -
Jul 12, 2024 8.41 8.44 8.39 8.44 8.44 -
Jul 11, 2024 8.49 8.49 8.38 8.39 8.39 -
Jul 10, 2024 8.41 8.46 8.41 8.46 8.46 -
Jul 9, 2024 8.41 8.44 8.41 8.42 8.42 -
Jul 8, 2024 8.39 8.41 8.38 8.38 8.38 -
Jul 5, 2024 8.36 8.37 8.36 8.37 8.37 -
Jul 4, 2024 8.38 8.38 8.34 8.34 8.34 -
Jul 3, 2024 8.37 8.38 8.33 8.34 8.34 -
Jul 2, 2024 8.32 8.34 8.30 8.34 8.34 -
Jul 1, 2024 8.29 8.33 8.29 8.31 8.31 -
Jun 28, 2024 8.40 8.43 8.34 8.34 8.34 -
Jun 27, 2024 8.34 8.37 8.34 8.35 8.35 -
Jun 26, 2024 8.37 8.38 8.34 8.34 8.34 -
Jun 25, 2024 8.30 8.34 8.29 8.30 8.30 -
Jun 24, 2024 8.35 8.35 8.31 8.31 8.31 -
Jun 21, 2024 8.36 8.39 8.33 8.33 8.33 -
Jun 20, 2024 8.36 8.40 8.32 8.32 8.32 -
Jun 19, 2024 8.35 8.36 8.33 8.33 8.33 -
Jun 18, 2024 8.33 8.35 8.32 8.33 8.33 -
Jun 17, 2024 8.28 8.31 8.27 8.31 8.31 -
Jun 14, 2024 8.28 8.30 8.24 8.26 8.26 -
Jun 13, 2024 8.21 8.23 8.20 8.23 8.23 -
Jun 12, 2024 8.16 8.20 8.16 8.17 8.17 -
Jun 11, 2024 8.12 8.13 8.11 8.12 8.12 -
Jun 10, 2024 8.09 8.15 8.09 8.15 8.15 -
Jun 7, 2024 8.02 8.10 8.02 8.10 8.10 -
Jun 6, 2024 8.02 8.05 8.00 8.01 8.01 -
Jun 5, 2024 7.94 8.00 7.94 8.00 8.00 -
Jun 4, 2024 7.90 7.92 7.88 7.89 7.89 -
Jun 3, 2024 7.96 7.97 7.85 7.86 7.86 -
May 31, 2024 7.87 7.89 7.80 7.83 7.83 -
May 30, 2024 7.92 7.93 7.89 7.90 7.90 -
May 29, 2024 7.93 7.96 7.93 7.94 7.94 -
May 27, 2024 7.98 7.98 7.97 7.97 7.97 -
May 24, 2024 7.95 7.98 7.94 7.96 7.96 -
May 23, 2024 8.07 8.07 7.98 7.98 7.98 -
May 22, 2024 7.98 8.02 7.98 7.98 7.98 -
May 21, 2024 7.96 7.98 7.96 7.97 7.97 -
May 20, 2024 7.97 7.99 7.96 7.96 7.96 -
May 17, 2024 7.94 7.98 7.93 7.93 7.93 -
May 16, 2024 7.97 7.99 7.95 7.95 7.95 -
May 14, 2024 7.88 7.90 7.85 7.85 7.85 -
May 13, 2024 7.91 7.91 7.87 7.88 7.88 -
May 10, 2024 7.91 7.92 7.87 7.87 7.87 -
May 9, 2024 7.84 7.87 7.84 7.86 7.86 -
May 8, 2024 7.84 7.86 7.84 7.85 7.85 195
May 7, 2024 7.83 7.86 7.83 7.86 7.86 -
May 6, 2024 7.76 7.80 7.76 7.79 7.79 -
Apr 29, 2024 7.75 7.79 7.75 7.76 7.76 -
Apr 26, 2024 7.77 7.78 7.76 7.76 7.76 -
Apr 25, 2024 7.67 7.67 7.61 7.62 7.62 -
Apr 24, 2024 7.73 7.76 7.69 7.71 7.71 -
Apr 23, 2024 7.65 7.71 7.64 7.70 7.70 -
Apr 22, 2024 7.63 7.66 7.62 7.64 7.64 -
Apr 19, 2024 7.65 7.66 7.59 7.61 7.61 -
Apr 18, 2024 7.69 7.70 7.65 7.65 7.65 -
Apr 17, 2024 7.78 7.78 7.67 7.68 7.68 35
Apr 16, 2024 7.76 7.77 7.73 7.75 7.75 -
Apr 15, 2024 7.84 7.91 7.79 7.80 7.80 120
Apr 12, 2024 7.89 7.94 7.81 7.81 7.81 43
Apr 11, 2024 7.81 7.88 7.81 7.88 7.88 -
Apr 10, 2024 7.83 7.83 7.76 7.81 7.81 -
Apr 9, 2024 7.82 7.82 7.77 7.77 7.77 -
Apr 8, 2024 7.83 7.83 7.79 7.79 7.79 -
Apr 5, 2024 7.74 7.82 7.74 7.82 7.82 -
Apr 4, 2024 7.83 7.86 7.75 7.75 7.75 430
Apr 3, 2024 7.84 7.87 7.84 7.84 7.84 -
Apr 2, 2024 7.93 7.95 7.83 7.84 7.84 2,000
Mar 28, 2024 7.92 7.96 7.89 7.96 7.96 1,808
Mar 27, 2024 7.86 7.88 7.84 7.85 7.85 -
Mar 26, 2024 7.84 7.88 7.84 7.84 7.84 63
Mar 25, 2024 7.85 7.88 7.83 7.84 7.84 63
Mar 22, 2024 7.90 7.91 7.87 7.88 7.88 -
Mar 21, 2024 7.83 7.88 7.82 7.87 7.87 -
Mar 20, 2024 7.76 7.76 7.74 7.75 7.75 61
Mar 19, 2024 7.72 7.74 7.69 7.71 7.71 -
Mar 18, 2024 7.65 7.71 7.65 7.71 7.71 -
Mar 14, 2024 7.71 7.71 7.68 7.68 7.68 -
Mar 13, 2024 7.71 7.71 7.69 7.69 7.69 -
Mar 11, 2024 7.60 7.61 7.60 7.61 7.61 6,500
Mar 7, 2024 7.58 7.67 7.58 7.67 7.67 -
Mar 6, 2024 7.63 7.64 7.63 7.64 7.64 -
Mar 5, 2024 7.68 7.68 7.62 7.62 7.62 -
Mar 4, 2024 7.68 7.71 7.68 7.70 7.70 12,987
Mar 1, 2024 7.66 7.68 7.66 7.68 7.68 -
Feb 29, 2024 7.59 7.60 7.59 7.60 7.60 -
Feb 28, 2024 7.61 7.63 7.60 7.60 7.60 -
Feb 27, 2024 7.58 7.61 7.58 7.60 7.60 -
Feb 26, 2024 7.61 7.63 7.61 7.63 7.63 -
Feb 23, 2024 7.62 7.64 7.62 7.64 7.64 -
Feb 22, 2024 7.52 7.58 7.52 7.58 7.58 -
Feb 21, 2024 7.47 7.48 7.47 7.48 7.48 -
Feb 20, 2024 7.52 7.54 7.52 7.54 7.54 -
Feb 19, 2024 7.53 7.57 7.53 7.57 7.57 -
Feb 16, 2024 7.58 7.61 7.58 7.61 7.61 -
Feb 15, 2024 7.57 7.58 7.57 7.58 7.58 -
Feb 14, 2024 7.51 7.56 7.51 7.56 7.56 -
Feb 13, 2024 7.55 7.55 7.53 7.53 7.53 -
Feb 12, 2024 7.55 7.59 7.55 7.59 7.59 -
Feb 9, 2024 7.52 7.52 7.52 7.52 7.52 -
Feb 8, 2024 7.51 7.53 7.51 7.53 7.53 -
Feb 6, 2024 7.45 7.49 7.45 7.49 7.49 -
Feb 5, 2024 7.44 7.46 7.44 7.46 7.46 -
Jan 31, 2024 7.34 7.35 7.31 7.31 7.31 -
Jan 30, 2024 7.38 7.38 7.38 7.38 7.38 -
Jan 29, 2024 7.30 7.34 7.30 7.34 7.34 -
Jan 26, 2024 7.30 7.33 7.29 7.29 7.29 -
Jan 25, 2024 7.25 7.33 7.25 7.29 7.29 -
Jan 24, 2024 7.28 7.29 7.28 7.29 7.29 -
Jan 23, 2024 7.21 7.24 7.21 7.24 7.24 -
Jan 22, 2024 7.21 7.21 7.21 7.21 7.21 -
Jan 19, 2024 7.13 7.17 7.13 7.17 7.17 -
Jan 18, 2024 7.04 7.11 7.04 7.11 7.11 -
Jan 17, 2024 7.07 7.09 7.07 7.09 7.09 -
Jan 16, 2024 7.07 7.11 7.07 7.11 7.11 -
Jan 15, 2024 7.07 7.09 7.07 7.07 7.07 -
Jan 12, 2024 7.05 7.05 7.05 7.05 7.05 -
Jan 11, 2024 7.07 7.11 7.07 7.09 7.09 -
Jan 10, 2024 7.04 7.06 7.04 7.06 7.06 -

Related Tickers