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

Amsterdam - Delayed Quote EUR

iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IUES.AS)

115.30
-0.65
(-0.56%)
At close: April 30 at 5:19:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025116.14116.29113.95115.30115.305,972
Apr 28, 2025115.39116.12114.92115.01115.0117,065
Apr 25, 2025115.54115.54114.21114.77114.779,941
Apr 24, 2025112.31114.28111.72114.02114.029,066
Apr 23, 2025112.93114.78112.70113.33113.3341,821
Apr 22, 2025109.71110.78109.02110.78110.786,441
Apr 17, 2025111.61111.89110.63110.90110.904,391
Apr 16, 2025111.83113.08111.47112.50112.507,016
Apr 15, 2025113.43114.17112.84113.54113.549,560
Apr 14, 2025113.70114.40113.45113.28113.2812,708
Apr 11, 2025111.32111.63109.74110.30110.3036,850
Apr 10, 2025113.88114.28110.26110.26110.2614,860
Apr 9, 2025104.92105.91102.34105.14105.148,930
Apr 8, 2025107.80110.33107.30108.64108.6430,307
Apr 7, 2025101.40111.19101.23104.46104.4632,186
Apr 4, 2025112.56112.64107.52108.68108.6836,642
Apr 3, 2025115.04115.50113.60114.04114.0418,258
Apr 2, 2025117.76118.48116.66118.48118.486,671
Apr 1, 2025117.42118.07116.40117.85117.8513,893
Mar 31, 2025116.04116.33115.10116.18116.188,938
Mar 28, 2025118.73119.13117.05117.07117.079,009
Mar 27, 2025119.44119.95118.83119.57119.576,512
Mar 26, 2025120.79120.88119.79119.97119.976,578
Mar 25, 2025120.48121.01120.38120.68120.688,810
Mar 24, 2025119.69120.64119.69120.48120.487,156
Mar 21, 2025118.44118.51117.38118.27118.2714,145
Mar 20, 2025119.29119.46117.94118.75118.7532,666
Mar 19, 2025117.63118.69117.63118.58118.585,208
Mar 18, 2025118.65118.98117.37117.82117.829,493
Mar 17, 2025117.42118.73117.37118.37118.377,522
Mar 14, 2025116.38117.97116.38117.72117.7217,840
Mar 13, 2025116.70117.45115.95116.04116.0414,829
Mar 12, 2025117.14118.64116.46117.56117.569,891
Mar 11, 2025117.84118.24116.31116.73116.7325,983
Mar 10, 2025120.00120.00117.96118.42118.4211,239
Mar 7, 2025120.39120.74119.04119.06119.0617,322
Mar 6, 2025121.66121.67120.32121.41121.4116,374
Mar 5, 2025121.56121.92120.32120.53120.5340,132
Mar 4, 2025122.39122.69119.96120.09120.0913,147
Mar 3, 2025124.67125.13123.80124.02124.022,700
Feb 28, 2025122.90123.43122.27123.04123.0410,928
Feb 27, 2025125.12125.49123.83124.59124.598,514
Feb 26, 2025125.06125.63124.79125.51125.517,139
Feb 25, 2025125.00125.35123.88123.89123.897,049
Feb 24, 2025126.30126.56125.06125.80125.806,852
Feb 21, 2025127.86128.13126.98127.24127.242,225
Feb 20, 2025128.18128.40127.40127.57127.5715,732
Feb 19, 2025128.34128.34127.85128.17128.1716,073
Feb 18, 2025128.32128.39127.86127.99127.995,065
Feb 17, 2025128.04128.15127.93128.16128.1610,382
Feb 14, 2025128.05128.07127.65127.90127.9014,383
Feb 13, 2025126.73127.45126.30127.29127.2933,686
Feb 12, 2025126.95127.02125.58126.06126.0618,745
Feb 11, 2025126.41126.94126.35126.86126.864,026
Feb 10, 2025126.38126.92126.38126.78126.782,914
Feb 7, 2025127.19127.60126.30126.50126.509,423
Feb 6, 2025126.98127.23126.86127.10127.1042,481
Feb 5, 2025125.74126.24125.48126.19126.196,124
Feb 4, 2025125.27126.36124.92126.33126.335,997
Feb 3, 2025124.27125.76123.96125.46125.468,688
Jan 31, 2025127.51128.06127.40127.87127.874,628
Jan 30, 2025126.90127.05126.22126.58126.582,466
Jan 29, 2025127.08127.14126.52126.48126.4810,784
Jan 28, 2025126.01126.66125.73126.27126.2713,012
Jan 27, 2025125.66125.89123.87125.24125.2413,484
Jan 24, 2025127.88128.12127.77128.03128.0334,058
Jan 23, 2025127.17127.57127.06127.61127.615,080
Jan 22, 2025126.98127.46126.95127.51127.5111,504
Jan 21, 2025125.71126.25125.71126.17126.174,877
Jan 20, 2025125.66126.36125.25126.10126.1011,666
Jan 17, 2025124.56125.74124.50125.74125.7410,881
Jan 16, 2025125.03125.11124.40124.53124.531,842
Jan 15, 2025122.28124.58122.28123.95123.955,611
Jan 14, 2025122.68122.96122.00122.04122.0414,405
Jan 13, 2025121.50121.54120.74121.18121.187,335
Jan 10, 2025123.60123.90121.80121.81121.8122,523
Jan 9, 2025123.31124.00123.31123.75123.754,126
Jan 8, 2025123.95124.15123.20123.57123.577,926
Jan 7, 2025125.07125.49124.10124.44124.448,099
Jan 6, 2025124.62126.00124.62125.98125.987,934
Jan 3, 2025123.29124.04123.08124.04124.048,269
Jan 2, 2025124.01124.50123.12123.55123.555,895
Dec 31, 2024123.69124.31123.59124.05124.051,074
Dec 30, 2024124.78124.96122.99123.64123.644,655
Dec 27, 2024126.13126.36124.56125.04125.0410,149
Dec 24, 2024125.17125.40125.17125.35125.351,811
Dec 23, 2024124.76124.83123.66124.28124.281,770
Dec 20, 2024122.61124.61121.50124.60124.6010,036
Dec 19, 2024123.40124.30123.24123.93123.9317,622
Dec 18, 2024127.03127.21126.66127.04127.043,125
Dec 17, 2024126.89127.04126.53126.78126.7814,621
Dec 16, 2024126.86127.35126.86127.23127.236,451
Dec 13, 2024127.10127.44126.59126.66126.666,405
Dec 12, 2024127.41127.45127.02127.40127.404,561
Dec 11, 2024126.60127.50126.60127.50127.504,252
Dec 10, 2024126.87127.12126.75126.90126.907,669
Dec 9, 2024127.69127.70126.93127.12127.125,664
Dec 6, 2024127.34127.84127.16127.63127.6310,127
Dec 5, 2024127.49127.61127.40127.59127.594,112
Dec 4, 2024126.97127.29126.97127.29127.294,824
Dec 3, 2024126.80126.87126.45126.63126.6325,988
Dec 2, 2024126.30126.74126.26126.71126.718,578
Nov 29, 2024126.12126.46125.85126.47126.476,253
Nov 28, 2024125.90126.10125.86126.08126.081,654
Nov 27, 2024126.12126.19125.61125.64125.642,665
Nov 26, 2024125.41125.98125.36125.97125.9795,911
Nov 25, 2024125.68126.16125.50125.61125.6115,881
Nov 22, 2024124.68125.14124.13124.88124.8832,910
Nov 21, 2024123.81124.68123.35124.48124.484,861
Nov 20, 2024124.18124.29122.82123.02123.027,696
Nov 19, 2024123.71123.71122.12123.58123.587,893
Nov 18, 2024123.31123.64122.87123.58123.583,620
Nov 15, 2024124.02124.19123.04123.30123.3035,267
Nov 14, 2024125.53125.78125.17125.27125.276,074
Nov 13, 2024125.14125.64125.14125.64125.645,741
Nov 12, 2024125.70125.88125.45125.50125.506,017
Nov 11, 2024125.97126.25125.80125.96125.963,966
Nov 8, 2024125.26125.62124.93125.58125.587,542
Nov 7, 2024124.31124.93124.30124.92124.926,444
Nov 6, 2024123.39124.06123.00123.63123.636,946
Nov 5, 2024119.84120.79119.75120.72120.726,415
Nov 4, 2024120.14120.29119.63119.82119.822,329
Nov 1, 2024119.85120.84119.83120.57120.572,179
Oct 31, 2024120.97121.19119.87120.07120.0712,365
Oct 30, 2024122.60122.96121.81122.54122.547,180
Oct 29, 2024122.19122.35121.61122.24122.242,838
Oct 28, 2024122.43122.60122.15122.28122.283,900
Oct 25, 2024121.89122.78121.89122.52122.523,559
Oct 24, 2024121.92122.23121.73121.72121.724,065
Oct 23, 2024122.63122.66121.80121.73121.732,819
Oct 22, 2024122.53122.58122.10122.41122.411,127
Oct 21, 2024122.90122.97122.07122.07122.073,734
Oct 18, 2024122.66122.89122.63122.89122.891,612
Oct 17, 2024122.69123.36122.65122.90122.909,054
Oct 16, 2024122.04122.24121.79122.14122.147,217
Oct 15, 2024123.00123.14122.39122.58122.586,017
Oct 14, 2024121.89122.80121.89122.60122.602,462
Oct 11, 2024121.20122.00120.94121.90121.903,009
Oct 10, 2024121.42121.42121.00121.30121.30941
Oct 9, 2024120.28121.27120.23121.13121.132,159
Oct 8, 2024119.29120.44119.29120.27120.2720,680
Oct 7, 2024120.36120.36119.80120.24120.2412,614
Oct 4, 2024119.44120.49119.44119.61119.6110,037
Oct 3, 2024119.48119.93119.08119.45119.458,265
Oct 2, 2024119.47119.87119.00119.82119.8218,999
Oct 1, 2024120.74120.88119.11119.67119.674,644
Sep 30, 2024120.17120.36119.88120.27120.2710,151
Sep 27, 2024120.40120.75120.29120.54120.547,370
Sep 26, 2024120.92121.03120.23120.28120.2811,106
Sep 25, 2024119.93120.36119.93120.14120.141,818
Sep 24, 2024120.09120.28119.61120.00120.007,877
Sep 23, 2024119.63120.00119.27119.98119.983,248
Sep 20, 2024119.65119.78119.00119.29119.2945,798
Sep 19, 2024119.17120.00119.10119.85119.859,999
Sep 18, 2024118.42118.42118.09118.14118.141,688
Sep 17, 2024118.26118.88118.23118.63118.632,606
Sep 16, 2024117.89118.14117.77117.83117.835,272
Sep 13, 2024117.50118.09117.44117.98117.987,653
Sep 12, 2024116.82116.84116.17116.57116.5762,440
Sep 11, 2024114.95115.35113.50113.91113.914,971
Sep 10, 2024114.58115.15114.47114.91114.913,744
Sep 9, 2024114.03114.66113.95114.28114.2812,007
Sep 6, 2024115.01115.70113.67113.78113.7812,429
Sep 5, 2024115.61116.41115.40115.12115.126,023
Sep 4, 2024115.39116.34115.33115.98115.984,126
Sep 3, 2024118.52118.59116.78116.98116.985,963
Sep 2, 2024118.17118.55118.00118.49118.492,903
Aug 30, 2024117.70118.12117.49117.50117.509,321
Aug 29, 2024117.30118.30117.30118.18118.18558
Aug 28, 2024118.09118.16117.32117.32117.32507
Aug 27, 2024117.92118.14117.38117.83117.838,961
Aug 26, 2024118.14118.40117.82117.86117.861,028
Aug 23, 2024117.39118.33117.39118.05118.051,602
Aug 22, 2024117.93118.38117.60117.61117.614,034
Aug 21, 2024117.57118.16117.49117.75117.752,547
Aug 20, 2024117.82117.87117.39117.36117.365,160
Aug 19, 2024116.53117.12116.46117.12117.122,885
Aug 16, 2024116.68116.68115.82116.29116.294,212
Aug 15, 2024114.66116.09114.58116.07116.071,977
Aug 14, 2024114.18114.31113.73114.33114.337,606
Aug 13, 2024112.69113.47112.30113.42113.424,183
Aug 12, 2024112.31112.68111.90112.20112.2017,992
Aug 9, 2024111.71112.26111.29111.90111.909,397
Aug 8, 2024109.20111.29108.81111.23111.2316,571
Aug 7, 2024110.64111.92110.40111.56111.5624,257
Aug 6, 2024110.09110.84109.15110.40110.4023,527
Aug 5, 2024109.29110.00107.14109.61109.6120,270
Aug 2, 2024113.28113.43111.35111.67111.6727,761
Aug 1, 2024116.49116.87115.16115.11115.117,133
Jul 31, 2024115.07116.05115.07116.10116.109,413
Jul 30, 2024114.91115.25114.09114.20114.2022,270
Jul 29, 2024115.28115.44114.42114.42114.425,254
Jul 26, 2024114.03114.75113.96114.49114.4912,012
Jul 25, 2024114.28114.50113.37114.51114.5111,239
Jul 24, 2024115.91116.03114.82114.84114.848,215
Jul 23, 2024116.71117.31116.50117.24117.2412,730
Jul 22, 2024115.99116.76115.98116.30116.306,346
Jul 19, 2024116.47116.76116.00115.86115.867,408
Jul 18, 2024117.90117.90116.64116.64116.649,944
Jul 17, 2024118.40118.47117.64117.71117.7121,817
Jul 16, 2024118.39118.81118.17118.78118.788,640
Jul 15, 2024118.30119.04118.29118.83118.832,782
Jul 12, 2024117.54118.37117.32118.40118.407,661
Jul 11, 2024118.40118.82117.68117.57117.573,036
Jul 10, 2024117.30117.63117.28117.60117.604,894
Jul 9, 2024117.28117.45117.22117.30117.307,067
Jul 8, 2024116.88117.31116.80117.07117.0712,491
Jul 5, 2024116.46116.63116.30116.63116.636,780
Jul 4, 2024116.34116.48116.22116.29116.296,624
Jul 3, 2024115.74116.01115.72116.00116.007,519
Jul 2, 2024114.78115.25113.35115.25115.25132,751
Jul 1, 2024115.26115.26114.50114.88114.8816,769
Jun 28, 2024115.66116.10115.42115.67115.675,477
Jun 27, 2024115.08115.42114.97115.13115.1312,116
Jun 26, 2024115.21115.41114.68114.84114.848,717
Jun 25, 2024114.67114.92114.55114.92114.927,311
Jun 24, 2024115.06115.42114.85115.31115.312,872
Jun 21, 2024115.22115.22114.70114.92114.925,431
Jun 20, 2024115.82116.00115.49115.56115.5625,079
Jun 19, 2024115.52115.56115.39115.49115.4913,623
Jun 18, 2024115.19115.35115.06115.15115.154,563
Jun 17, 2024114.32114.50114.04114.48114.4814,414
Jun 14, 2024114.26114.26113.52113.97113.9710,584
Jun 13, 2024114.28114.30113.80113.93113.9323,994
Jun 12, 2024113.06114.48113.06114.27114.273,475
Jun 11, 2024112.71112.74112.01112.50112.503,941
Jun 10, 2024112.21112.44112.11112.49112.491,074
Jun 7, 2024112.71112.90111.88112.63112.6310,862
Jun 6, 2024112.63112.73112.43112.53112.532,833
Jun 5, 2024111.35112.00111.28111.97111.972,960
Jun 4, 2024110.94111.10110.41110.59110.591,967
Jun 3, 2024111.31111.39110.76110.76110.766,272
May 31, 2024110.01110.49109.50109.53109.535,209
May 30, 2024110.16110.53110.14110.35110.357,719
May 29, 2024111.16111.16110.68110.87110.8712,306
May 28, 2024111.60111.87111.50111.56111.5611,335
May 27, 2024111.42111.65111.42111.62111.62590
May 24, 2024110.88111.28110.79111.53111.5317,060
May 23, 2024112.21112.44111.42111.71111.711,914
May 22, 2024111.87111.87111.69111.84111.842,742
May 21, 2024111.61111.77111.48111.73111.732,180
May 20, 2024111.64111.96111.59111.96111.964,810
May 17, 2024111.46111.46111.26111.36111.361,215
May 16, 2024111.73111.96111.57111.89111.897,585
May 15, 2024110.36111.25110.25111.22111.226,066
May 14, 2024109.81110.00109.57109.99109.9912,106
May 13, 2024109.94110.19109.88109.80109.801,159
May 10, 2024109.91110.17109.66109.75109.758,851
May 9, 2024108.92109.53108.80109.48109.485,417
May 8, 2024109.14109.17108.58109.03109.033,998
May 7, 2024108.97109.27108.84109.21109.211,016
May 6, 2024108.00108.46107.99108.40108.402,583
May 3, 2024106.74107.91106.70107.58107.587,881
May 2, 2024106.06106.47105.63105.88105.8810,262
Apr 30, 2024107.54107.61106.81106.96106.969,397

Related Tickers