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

XETRA - Delayed Quote EUR

iShares S&P 500 Scored and Screened UCITS ETF USD (Acc) (ZA30.DE)

6.23
+0.18
+(2.96%)
At close: May 2 at 5:36:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.206.236.176.236.2314,326
Apr 30, 20256.066.085.976.056.0512,778
Apr 28, 20256.056.076.016.016.013,358
Apr 25, 20256.056.055.986.006.0037,511
Apr 24, 20255.895.975.865.975.9789,358
Apr 23, 20255.906.035.895.915.9123,595
Apr 22, 20255.685.755.665.745.749,928
Apr 17, 20255.865.885.795.815.8115,444
Apr 16, 20255.875.955.855.905.9026,040
Apr 15, 20255.996.035.976.016.0115,528
Apr 14, 20255.956.025.955.975.972,317
Apr 11, 20255.875.885.725.805.80451,431
Apr 10, 20256.166.165.865.865.86548,725
Apr 9, 20255.635.735.515.635.6339,992
Apr 8, 20255.856.035.855.935.9381,562
Apr 7, 20255.525.825.505.735.7361,646
Apr 4, 20256.106.135.885.925.929,644
Apr 3, 20256.266.306.166.176.176,033
Apr 2, 20256.536.536.486.536.5369,805
Apr 1, 20256.526.536.476.536.5376,056
Mar 31, 20256.406.456.396.456.4514,768
Mar 28, 20256.586.616.476.476.474,918
Mar 27, 20256.636.636.586.626.6273,364
Mar 26, 20256.686.706.636.646.64122,548
Mar 25, 20256.676.676.656.666.667,255
Mar 24, 20256.596.666.596.666.6651,652
Mar 21, 20256.526.536.476.516.5192,743
Mar 20, 20256.536.586.516.536.53113,822
Mar 19, 20256.436.516.436.506.5032,930
Mar 18, 20256.476.486.426.426.4211,251
Mar 17, 20256.446.476.436.456.45785
Mar 14, 20256.406.466.376.456.45281,618
Mar 13, 20256.396.446.376.386.3826,765
Mar 12, 20256.416.476.386.436.4319,591
Mar 11, 20256.486.496.376.386.38435,273
Mar 10, 20256.656.656.536.546.5421,730
Mar 7, 20256.676.676.596.606.60160,953
Mar 6, 20256.756.766.676.726.7241,717
Mar 5, 20256.766.836.686.696.6914,725
Mar 4, 20256.996.996.846.856.85299,063
Mar 3, 20257.187.197.087.097.0971,793
Feb 28, 20257.077.097.067.087.0831,991
Feb 27, 20257.137.167.117.167.166,566
Feb 26, 20257.147.157.137.147.1419,657
Feb 25, 20257.167.187.087.087.0838,530
Feb 24, 20257.217.247.187.217.2165,145
Feb 21, 20257.307.327.287.297.2930,278
Feb 20, 20257.357.357.287.297.2920,882
Feb 19, 20257.337.367.337.367.3645,207
Feb 18, 20257.317.337.307.317.3180,149
Feb 17, 20257.297.307.297.297.2930,945
Feb 14, 20257.297.307.267.267.2619,136
Feb 13, 20257.237.287.227.287.289,375
Feb 12, 20257.277.287.227.247.2464,248
Feb 11, 20257.297.307.277.297.29240,774
Feb 10, 20257.297.327.297.317.31152,828
Feb 7, 20257.297.307.267.277.2732,367
Feb 6, 20257.277.297.277.287.28138,219
Feb 5, 20257.187.207.157.197.19188,910
Feb 4, 20257.237.247.207.247.24198,897
Feb 3, 20257.267.267.177.257.25169,324
Jan 31, 20257.337.367.337.347.34156,331
Jan 30, 20257.287.297.247.257.25146,671
Jan 29, 20257.317.327.287.287.28149,933
Jan 28, 20257.247.277.227.257.2528,896
Jan 27, 20257.187.187.087.137.13387,829
Jan 24, 20257.327.327.287.297.2968,043
Jan 23, 20257.327.347.317.347.3425,115
Jan 22, 20257.307.337.287.337.33117,489
Jan 21, 20257.287.307.257.267.2635,175
Jan 20, 20257.317.327.267.287.2841,781
Jan 17, 20257.277.337.277.337.3345,399
Jan 16, 20257.327.327.267.267.2636,753
Jan 15, 20257.137.267.137.267.2627,606
Jan 14, 20257.207.227.147.147.1429,344
Jan 13, 20257.167.177.127.157.1565,614
Jan 10, 20257.237.247.167.167.1617,362
Jan 9, 20257.227.297.217.247.2410,914
Jan 8, 20257.227.247.217.237.2342,135
Jan 7, 20257.227.297.227.227.2218,642
Jan 6, 20257.267.307.247.307.309,566
Jan 3, 20257.207.247.197.247.247,411
Jan 2, 20257.247.257.197.247.2448,312
Dec 30, 20247.197.217.147.147.149,464
Dec 27, 20247.297.297.207.227.2244,686
Dec 23, 20247.227.227.177.197.1920,260
Dec 20, 20247.117.207.057.207.2098,411
Dec 19, 20247.147.197.137.177.17239,159
Dec 18, 20247.267.307.257.297.2935,435
Dec 17, 20247.257.257.237.257.2538,300
Dec 16, 20247.267.287.247.277.279,973
Dec 13, 20247.327.327.257.277.27140,088
Dec 12, 20247.327.347.307.327.32147,092
Dec 11, 20247.297.337.287.337.3315,525
Dec 10, 20247.267.317.267.297.2960,062
Dec 9, 20247.287.287.247.257.2568,410
Dec 6, 20247.277.317.267.287.2823,801
Dec 5, 20247.307.327.287.297.2915,000
Dec 4, 20247.297.337.287.307.3075,741
Dec 3, 20247.307.307.287.287.2854,683
Dec 2, 20247.277.317.257.307.30446,553
Nov 29, 20247.217.247.217.247.2427,043
Nov 28, 20247.237.237.217.227.2212,787
Nov 27, 20247.257.257.187.197.1932,562
Nov 26, 20247.247.267.227.267.26120,169
Nov 25, 20247.277.277.227.237.2319,371
Nov 22, 20247.197.277.187.267.2634,458
Nov 21, 20247.107.187.107.167.169,391
Nov 20, 20247.117.137.087.087.0824,263
Nov 19, 20247.077.087.017.087.0836,170
Nov 18, 20247.097.097.037.087.0860,415
Nov 15, 20247.097.107.067.067.0672,604
Nov 14, 20247.177.207.147.157.1574,067
Nov 13, 20247.127.167.107.167.16123,162
Nov 12, 20247.147.167.137.157.1557,442
Nov 11, 20247.117.167.117.147.1430,474
Nov 8, 20247.027.077.007.077.07122,724
Nov 7, 20246.986.996.956.986.9855,268
Nov 6, 20246.936.996.936.956.9519,421
Nov 5, 20246.656.686.646.686.6816,678
Nov 4, 20246.676.676.626.646.6415,447
Nov 1, 20246.656.706.656.706.705,118
Oct 31, 20246.746.746.686.686.6844,475
Oct 30, 20246.856.856.816.826.8267,896
Oct 29, 20246.856.866.846.856.85132,630
Oct 28, 20246.866.876.846.846.8480,586
Oct 25, 20246.826.876.826.866.8615,987
Oct 24, 20246.856.866.826.826.8237,322
Oct 23, 20246.876.886.836.836.832,084
Oct 22, 20246.846.856.826.856.8519,902
Oct 21, 20246.846.846.826.826.826,120
Oct 18, 20246.836.846.826.836.8375,284
Oct 17, 20246.846.896.836.856.85177,695
Oct 16, 20246.786.786.756.786.7866,662
Oct 15, 20246.826.826.796.796.7924,600
Oct 14, 20246.736.796.736.786.7816,543
Oct 11, 20246.696.726.676.716.7171,726
Oct 10, 20246.706.706.696.706.7011,768
Oct 9, 20246.636.696.636.696.6973,899
Oct 8, 20246.576.636.566.636.6324,087
Oct 7, 20246.626.626.596.626.6226,370
Oct 4, 20246.546.636.546.596.5917,498
Oct 3, 20246.546.566.536.556.5510,696
Oct 2, 20246.526.556.516.556.553,549
Oct 1, 20246.566.596.536.536.5313,495
Sep 30, 20246.506.526.476.526.5220,762
Sep 27, 20246.526.526.516.526.521,172
Sep 26, 20246.536.556.496.496.4947,538
Sep 25, 20246.466.496.466.496.498,826
Sep 24, 20246.516.516.466.496.4961,799
Sep 23, 20246.466.496.466.496.4922,528
Sep 20, 20246.476.476.456.456.452,029
Sep 19, 20246.456.506.456.496.4953,002
Sep 18, 20246.426.426.406.416.4128,147
Sep 17, 20246.416.446.416.446.4429,376
Sep 16, 20246.416.416.396.396.392,557
Sep 13, 20246.406.436.396.436.4362,517
Sep 12, 20246.416.416.386.386.3881,686
Sep 11, 20246.296.296.236.266.2620,339
Sep 10, 20246.276.306.276.306.308,918
Sep 9, 20246.246.276.246.276.2718,177
Sep 6, 20246.266.296.206.206.205,624
Sep 5, 20246.306.336.276.286.2816,526
Sep 4, 20246.316.346.316.326.3218,815
Sep 3, 20246.486.486.396.406.407,497
Sep 2, 20246.466.476.466.476.4729,197
Aug 30, 20246.436.456.426.426.423,472
Aug 29, 20246.406.466.406.466.4620,050
Aug 28, 20246.436.456.406.406.405,188
Aug 27, 20246.416.416.406.416.417,470
Aug 26, 20246.416.436.406.406.4020,978
Aug 23, 20246.386.416.386.396.3969,044
Aug 22, 20246.416.456.416.416.417,774
Aug 21, 20246.406.416.406.406.4012,991
Aug 20, 20246.446.456.406.416.4134,886
Aug 19, 20246.396.416.396.416.412,260
Aug 16, 20246.426.426.386.406.401,248
Aug 15, 20246.306.396.296.396.39656
Aug 14, 20246.286.286.246.276.279,982
Aug 13, 20246.236.266.226.266.267,247
Aug 12, 20246.206.236.206.206.2089,845
Aug 9, 20246.176.206.156.186.1814,772
Aug 8, 20246.026.176.026.166.1625,363
Aug 7, 20246.126.176.106.166.1617,906
Aug 6, 20246.096.116.056.106.1033,803
Aug 5, 20246.016.076.016.056.0526,212
Aug 2, 20246.356.356.186.206.2018,428
Aug 1, 20246.536.536.436.436.4314,684
Jul 31, 20246.446.496.436.496.4925,248
Jul 30, 20246.436.446.386.386.3819,269
Jul 29, 20246.426.456.406.406.401,866
Jul 26, 20246.366.396.366.386.3827,182
Jul 25, 20246.406.406.356.396.3937,126
Jul 24, 20246.486.496.416.416.4118,792
Jul 23, 20246.526.566.516.566.5621,175
Jul 22, 20246.476.516.476.496.4913,107
Jul 19, 20246.516.526.466.466.465,852
Jul 18, 20246.566.606.516.516.5130,024
Jul 17, 20246.606.606.536.546.5428,404
Jul 16, 20246.616.646.606.636.6325,615
Jul 15, 20246.606.616.596.616.613,353
Jul 12, 20246.566.596.546.596.59141,461
Jul 11, 20246.646.646.556.556.559,296
Jul 10, 20246.576.596.576.596.5937,002
Jul 9, 20246.566.576.566.576.57105,507
Jul 8, 20246.536.556.536.546.545,200
Jul 5, 20246.526.526.506.526.5213,276
Jul 4, 20246.536.536.516.516.519,290
Jul 3, 20246.506.526.496.506.5017,180
Jul 2, 20246.476.496.456.496.4910,520
Jul 1, 20246.476.476.446.476.471,744
Jun 28, 20246.526.546.526.526.522,849
Jun 27, 20246.506.506.496.496.491,273
Jun 26, 20246.526.536.506.506.5048,820
Jun 25, 20246.456.496.456.496.49201
Jun 24, 20246.496.496.476.496.4916,773
Jun 21, 20246.506.526.496.506.50111,873
Jun 20, 20246.546.556.536.536.5332,843
Jun 19, 20246.526.526.516.516.5117,292
Jun 18, 20246.486.506.486.496.4975,003
Jun 17, 20246.466.466.446.466.4611,940
Jun 14, 20246.456.456.426.456.458,790
Jun 13, 20246.386.426.386.406.4048,107
Jun 12, 20246.366.376.356.376.373,685
Jun 11, 20246.326.336.326.336.336,288
Jun 10, 20246.326.326.306.326.3245,796
Jun 7, 20246.266.306.246.306.3027,214
Jun 6, 20246.256.276.256.256.257,563
Jun 5, 20246.196.236.196.236.2335,131
Jun 4, 20246.156.176.146.146.143,326
Jun 3, 20246.206.216.156.156.151,000
May 31, 20246.136.136.106.106.109,081
May 30, 20246.166.166.146.156.155,132
May 29, 20246.186.196.166.186.1828,786
May 28, 20246.196.206.186.196.19639
May 27, 20246.196.206.186.206.2013,514
May 24, 20246.176.186.176.186.1838,296
May 23, 20246.236.236.216.226.224,978
May 22, 20246.206.216.196.206.204,821
May 21, 20246.186.196.176.196.191
May 20, 20246.166.196.166.196.1911,389
May 17, 20246.166.176.156.156.1517,937
May 16, 20246.166.186.166.186.18426
May 15, 20246.116.146.106.146.148,658
May 14, 20246.106.106.096.096.09221
May 13, 20246.116.116.096.096.098,163
May 10, 20246.106.116.106.106.1014,385
May 9, 20246.076.086.076.086.08-
May 8, 20246.086.096.056.076.0731,533
May 7, 20246.086.086.066.076.078,455
May 6, 20246.016.036.016.036.0314,468
May 3, 20245.975.995.965.995.999,644
May 2, 20245.935.955.925.925.9218,287

Related Tickers