Dark

CSPX
ISHRS CORE S&P 500 UCITS ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

561.15USD-2.930%(-16.94)177,078

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	569.3800	570.1500	559.6900	561.1500	-2.930%	177,078	0.000%
2024-08-01	585.1700	588.0000	578.0900	578.0900	-0.985%	94,579	-2.930%
2024-07-31	578.5800	583.8400	577.9800	583.8400	+1.709%	91,875	-3.886%
2024-07-30	577.4600	579.5100	573.1800	574.0300	-0.186%	83,007	-2.244%
2024-07-29	579.4000	580.0900	575.1000	575.1000	-0.009%	54,109	-2.426%
2024-07-26	572.4100	576.7700	572.3900	575.1500	-0.040%	97,781	-2.434%
2024-07-25	574.4200	576.7900	569.2900	575.3800	-0.310%	172,930	-2.473%
2024-07-24	582.4600	583.1000	576.3000	577.1700	-2.082%	63,474	-2.776%
2024-07-23	586.4500	589.4400	585.1500	589.4400	+0.932%	80,744	-4.799%
2024-07-22	582.9400	587.0700	582.2400	584.0000	+0.332%	88,839	-3.913%
2024-07-19	585.6000	586.6800	581.9800	582.0700	-0.747%	124,013	-3.594%
2024-07-18	592.5200	592.6600	586.4500	586.4500	-0.810%	103,403	-4.314%
2024-07-17	595.5500	595.5500	590.6900	591.2400	-0.819%	80,060	-5.089%
2024-07-16	595.1300	597.7500	593.4400	596.1200	-0.087%	89,627	-5.866%
2024-07-15	594.3100	598.0300	594.0000	596.6400	+1.030%	179,395	-5.948%
2024-07-10	588.8800	590.6000	588.7100	590.5600	+0.282%	246,580	-4.980%
2024-07-09	589.0100	589.6900	588.5000	588.9000	+0.214%	88,629	-4.712%
2024-07-08	586.4600	589.0400	586.3500	587.6400	+0.328%	99,087	-4.508%
2024-07-05	584.6800	585.7200	583.5000	585.7200	+0.350%	49,764	-4.195%
2024-07-04	583.9600	584.9900	583.3100	583.6800	+0.182%	30,549	-3.860%
2024-07-03	581.0600	582.9900	580.5900	582.6200	+0.738%	192,276	-3.685%
2024-07-02	576.2200	578.3500	574.5000	578.3500	+0.342%	88,707	-2.974%
2024-07-01	578.1700	578.3200	574.5000	576.3800	-0.696%	150,848	-2.642%
2024-06-28	580.2800	582.6600	578.9700	580.4200	+0.532%	73,345	-3.320%
2024-06-27	576.9100	579.3500	576.6100	577.3500	+0.269%	61,884	-2.806%
2024-06-26	577.7200	578.7600	575.1000	575.8000	-0.111%	184,001	-2.544%
2024-06-25	575.6500	576.6300	574.4000	576.4400	-0.335%	300,334	-2.652%
2024-06-24	576.9100	579.1300	575.9100	578.3800	+0.373%	54,994	-2.979%
2024-06-21	578.0000	578.1600	575.1500	576.2300	-0.607%	1,450,889	-2.617%
2024-06-20	580.5700	582.0500	579.1100	579.7500	+0.081%	141,198	-3.208%
2024-06-19	579.2800	579.6200	578.8300	579.2800	+0.303%	22,809	-3.130%
2024-06-18	577.8100	578.6900	577.0400	577.5300	+0.610%	82,779	-2.836%
2024-06-17	573.0000	574.8700	571.7900	574.0300	+0.432%	182,673	-2.244%
2024-06-14	572.9000	573.0500	568.7700	571.5600	+0.012%	73,479	-1.821%
2024-06-13	573.1400	574.2800	570.5000	571.4900	-0.321%	82,003	-1.809%
2024-06-12	567.2000	574.2500	566.9800	573.3300	+1.580%	57,303	-2.124%
2024-06-11	565.4400	565.6000	561.6200	564.4100	+0.025%	58,323	-0.578%
2024-06-10	562.8500	564.2700	562.0000	564.2700	-0.127%	52,558	-0.553%
2024-06-07	565.2200	566.1600	560.7400	564.9900	+0.170%	64,140	-0.680%
2024-06-06	564.7200	565.2400	563.9900	564.0300	+0.418%	89,088	-0.511%
2024-06-05	558.3200	561.7400	558.0400	561.6800	+1.273%	77,433	-0.094%
2024-06-04	556.0600	557.1100	553.4800	554.6200	-0.113%	59,333	+1.177%
2024-06-03	558.1200	558.8200	554.5600	555.2500	+1.144%	88,239	+1.063%
2024-05-31	551.3400	554.1100	548.9000	548.9700	-0.835%	121,826	+2.219%
2024-05-30	551.9900	554.5200	551.8400	553.5900	-0.385%	126,405	+1.366%
2024-05-29	557.5200	557.5700	554.6000	555.7300	-0.610%	53,438	+0.975%
2024-05-28	560.1200	560.8500	558.4000	559.1400	-0.041%	60,569	+0.359%
2024-05-24	555.5200	559.7200	555.2100	559.3700	-0.130%	194,648	+0.318%
2024-05-23	562.3600	563.7000	558.3000	560.1000	-0.055%	101,451	+0.187%
2024-05-22	560.7000	560.8400	559.7000	560.4100	+0.132%	53,845	+0.132%
2024-05-21	559.5600	560.1900	558.5000	559.6700	-0.244%	34,430	+0.264%
2024-05-20	559.4300	561.0400	558.9200	561.0400	+0.548%	37,749	+0.020%
2024-05-17	558.2700	558.6900	557.4000	557.9800	-0.505%	42,270	+0.568%
2024-05-16	559.8200	560.9800	559.0000	560.8100	+0.646%	54,329	+0.061%
2024-05-15	552.5600	557.4100	552.2200	557.2100	+1.267%	81,865	+0.707%
2024-05-14	549.8500	551.3100	547.1800	550.2400	+0.089%	45,232	+1.983%
2024-05-13	550.5200	551.7400	549.7500	549.7500	+0.082%	53,929	+2.074%
2024-05-10	550.1600	551.9800	549.0000	549.3000	+0.221%	55,659	+2.157%
2024-05-09	545.2000	548.8400	544.4500	548.0900	+0.425%	277,268	+2.383%
2024-05-08	546.1500	546.5800	543.5800	545.7700	-0.148%	52,501	+2.818%
2024-05-07	545.4400	547.0800	544.8200	546.5800	+3.210%	89,843	+2.666%
2024-05-02	530.6100	532.7300	527.3900	529.5800	+0.157%	84,023	+5.961%
2024-05-01	529.1500	529.6300	527.2000	528.7500	-1.072%	37,962	+6.128%
2024-04-30	538.1300	538.3000	534.4800	534.4800	-0.543%	140,077	+4.990%
2024-04-29	537.7900	539.1800	537.2200	537.4000	+0.205%	72,065	+4.419%
2024-04-26	535.7500	537.8400	533.9000	536.3000	+1.720%	132,775	+4.634%
2024-04-25	531.0900	531.3800	525.2000	527.2300	-1.114%	59,599	+6.434%
2024-04-24	535.1200	535.5300	532.1300	533.1700	+0.064%	118,344	+5.248%
2024-04-23	527.6300	533.4500	527.4300	532.8300	+1.652%	97,095	+5.315%
2024-04-22	525.3200	526.0700	522.9100	524.1700	-0.202%	224,757	+7.055%
2024-04-19	524.7700	528.3400	524.2700	525.2300	-1.141%	208,437	+6.839%
2024-04-18	530.5500	532.1800	527.3900	531.2900	+0.363%	57,847	+5.620%
2024-04-17	530.9300	534.4900	529.3700	529.3700	-0.517%	64,717	+6.003%
2024-04-16	531.3600	534.4200	530.1600	532.1200	-1.554%	125,118	+5.456%
2024-04-15	541.7200	544.0000	539.2500	540.5200	-0.334%	105,476	+3.817%
2024-04-12	547.2000	547.6100	540.5100	542.3300	+0.018%	73,324	+3.470%
2024-04-11	542.8500	544.5700	540.0000	542.2300	-0.052%	55,265	+3.489%
2024-04-10	548.6800	550.3100	539.8100	542.5100	-0.386%	128,906	+3.436%
2024-04-09	547.8000	549.7200	543.0000	544.6100	-0.635%	104,697	+3.037%
2024-04-08	546.7000	549.1100	545.7900	548.0900	+0.307%	60,313	+2.383%
2024-04-05	542.9900	546.8800	541.7000	546.4100	-0.959%	68,664	+2.698%
2024-04-04	549.7300	552.9000	549.6500	551.7000	+0.355%	92,375	+1.713%
2024-04-03	547.1000	549.9700	546.2900	549.7500	+0.569%	203,069	+2.074%
2024-04-02	550.8200	551.9000	545.2900	546.6400	-1.059%	424,884	+2.654%
2024-03-28	552.0200	552.9000	551.5100	552.4900	+0.625%	63,002	+1.567%
2024-03-27	549.3600	551.0000	548.5000	549.0600	-0.124%	56,164	+2.202%
2024-03-26	549.9900	551.3200	549.7000	549.7400	+0.049%	85,844	+2.076%
2024-03-25	549.8800	550.4000	548.3500	549.4700	-0.104%	138,486	+2.126%
2024-03-22	551.4900	552.2500	550.0400	550.0400	+25.938%	62,087	+2.020%
2024-03-21	432.2500	436.5300	430.9700	436.7550	-19.781%	8,382	+28.482%
2024-03-20	544.3700	545.3600	543.7900	544.4500	+27.769%	69,516	+3.067%
2024-03-19	431.6450	431.6450	424.3250	426.1200	+0.162%	2,632	+31.688%
2024-03-14	425.3950	426.6050	423.0850	425.4300	+0.733%	2,474	+31.902%
2024-03-12	423.0500	425.7400	420.9200	422.3350	+0.848%	2,218	+32.868%
2024-03-11	424.8000	424.8000	417.2600	418.7850	-22.701%	2,252	+33.995%
2024-03-08	541.7750	545.4400	540.4000	541.7750	+0.145%	328	+3.576%
2024-03-07	534.8400	541.8200	534.3500	540.9900	+0.647%	84,786	+3.727%
2024-03-06	534.5900	538.2000	534.5000	537.5100	+26.638%	61,497	+4.398%
2024-03-05	429.0000	429.0000	419.6150	424.4450	-0.054%	3,901	+32.208%
2024-03-01	424.2100	425.6900	422.9450	424.6750	+0.793%	1,598	+32.136%
2024-02-28	425.1300	425.1300	420.0150	421.3350	+0.042%	3,110	+33.184%
2024-02-26	423.2600	423.2600	420.7950	421.1600	-0.203%	7,280	+33.239%
2024-02-23	421.9200	423.2250	420.8550	422.0150	-19.773%	3,384	+32.969%
2024-02-19	526.0250	526.5850	525.5650	526.0250	+25.375%	671	+6.677%
2024-02-16	419.8700	420.8400	418.0000	419.5600	-20.184%	5,429	+33.747%
2024-02-15	526.2200	526.8700	525.0400	525.6600	+0.636%	118,886	+6.752%
2024-02-14	521.1900	524.1100	521.1000	522.3400	+0.148%	456,766	+7.430%
2024-02-13	527.2400	527.2700	519.2900	521.5700	-1.591%	51,112	+7.589%
2024-02-12	527.5200	530.0000	527.2700	530.0000	+27.278%	57,656	+5.877%
2024-02-09	415.4800	417.1200	415.3700	416.4100	+0.304%	10,981	+34.759%
2024-02-08	415.3600	416.5500	414.8600	415.1500	-20.634%	3,560	+35.168%
2024-02-07	519.8700	524.2100	519.5900	523.0800	+0.736%	80,969	+7.278%
2024-02-06	519.5800	520.3000	517.9000	519.2600	+0.307%	65,096	+8.067%
2024-02-05	519.2800	520.0000	516.2200	517.6700	+26.232%	54,557	+8.399%
2024-02-02	403.4150	410.1400	403.4150	410.0950	+2.064%	6,131	+36.834%
2024-02-01	403.0200	404.4000	401.4200	401.8000	-21.612%	10,162	+39.659%
2024-01-31	515.2400	515.6000	511.9500	512.5800	+25.635%	254,252	+9.476%
2024-01-30	406.8900	408.1400	406.8900	407.9900	+0.762%	6,147	+37.540%
2024-01-29	407.1350	407.1350	403.5650	404.9050	+0.141%	4,120	+38.588%
2024-01-26	403.2750	404.7150	402.3350	404.3350	-21.253%	1,570	+38.783%
2024-01-25	511.4300	514.0000	511.0000	513.4600	+28.170%	127,581	+9.288%
2024-01-22	400.8950	401.9400	399.8400	400.6100	+0.679%	2,707	+40.074%
2024-01-19	395.9750	398.1850	395.9700	397.9100	+1.297%	2,023	+41.024%
2024-01-17	398.4650	398.4650	392.0350	392.8150	-0.718%	3,120	+42.854%
2024-01-16	393.5350	396.2850	393.5350	395.6550	+0.711%	2,543	+41.828%
2024-01-10	396.6800	396.6800	391.5800	392.8600	-21.144%	1,492	+42.837%
2024-01-09	498.2000	498.8100	496.1950	498.2000	+28.357%	1,818	+12.635%
2024-01-08	392.5050	392.5050	386.7000	388.1350	-0.579%	1,941	+44.576%
2024-01-04	394.1000	394.1000	388.2400	390.3950	-21.027%	2,860	+43.739%
2024-01-03	494.3400	497.7800	493.4450	494.3400	+25.532%	753	+13.515%
2024-01-02	396.7450	396.7450	392.5800	393.7950	-0.071%	2,454	+42.498%
2023-12-28	395.3700	395.3700	391.9400	394.0750	+0.759%	3,228	+42.397%
2023-12-22	395.8650	395.8650	390.5150	391.1050	-0.242%	800	+43.478%
2023-12-21	397.2150	397.2150	390.6750	392.0550	-21.634%	9,352	+43.130%
2023-12-20	500.2850	500.6950	498.6450	500.2850	+27.782%	3,243	+12.166%
2023-12-19	395.5000	395.5000	390.3700	391.5150	-21.212%	2,456	+43.328%
2023-12-18	496.9250	497.0750	494.6400	496.9250	+27.448%	899	+12.924%
2023-12-15	390.5700	390.5700	387.7750	389.9050	-20.025%	2,989	+43.920%
2023-12-13	487.5350	487.9450	486.7650	487.5350	+26.693%	115	+15.099%
2023-12-11	387.4850	387.4850	383.0200	384.8150	-19.970%	4,382	+45.823%
2023-12-08	480.8400	482.7850	478.1250	480.8400	+26.155%	595	+16.702%
2023-12-07	382.5400	382.5400	378.7550	381.1500	+0.120%	4,609	+47.226%
2023-12-06	381.1050	382.1650	380.0800	380.6950	+0.225%	3,441	+47.401%
2023-12-05	378.0950	380.3700	375.7950	379.8400	+0.511%	1,250	+47.733%
2023-12-04	379.0100	379.4500	377.9100	377.9100	-21.195%	9,873	+48.488%
2023-12-01	479.5500	479.7000	477.2950	479.5500	+27.294%	745	+17.016%
2023-11-30	377.3900	378.8150	375.6500	376.7250	-20.613%	1,543	+48.955%
2023-11-21	474.5400	476.3350	473.9500	474.5400	+24.974%	451	+18.251%
2023-11-15	380.8600	380.9700	378.0850	379.7100	+0.520%	3,637	+47.784%
2023-11-14	378.8550	378.8550	375.4850	377.7450	+1.116%	3,271	+48.553%
2023-11-09	373.3350	375.1200	372.2600	373.5750	-17.121%	1,497	+50.211%
2023-09-29	450.8300	452.9100	450.3600	450.7500	+0.885%	458,061	+24.493%
2023-09-27	446.7950	449.1600	445.8050	446.7950	-0.278%	238	+25.595%
2023-09-26	448.0400	452.0750	447.8850	448.0400	-0.940%	1,330	+25.246%
2023-09-25	452.2900	453.4650	449.1300	452.2900	-2.189%	43	+24.069%
2023-09-19	462.4100	466.2950	461.9900	462.4100	+24.007%	47	+21.353%
2023-09-06	374.9500	374.9500	372.6400	372.8900	-20.795%	6,278	+50.487%
2023-09-05	470.7900	471.4700	469.3150	470.7900	+1.339%	1	+19.193%
2023-08-11	466.7700	467.1300	463.4900	464.5700	+24.901%	71,827	+20.789%
2023-07-28	370.9000	372.7600	369.5700	371.9500	+0.704%	4,877	+50.867%
2023-07-20	367.7500	369.7300	367.7500	369.3500	+2.877%	4,332	+51.929%
2023-07-14	358.6900	359.4100	357.6000	359.0200	+0.422%	7,898	+56.300%
2023-07-13	359.2200	359.2700	357.2900	357.5100	-0.501%	8,353	+56.961%
2023-07-12	357.5900	360.2000	357.5900	359.3100	+0.433%	12,400	+56.174%
2023-07-10	356.8200	359.3000	356.4000	357.7600	-22.243%	6,645	+56.851%
2023-07-07	459.1700	460.4800	458.2700	460.1000	-0.875%	359,756	+21.963%
2023-07-04	464.1900	464.3500	463.7000	464.1600	+26.979%	38,277	+20.896%
2023-07-03	366.9400	366.9400	364.6700	365.5400	-20.956%	12,699	+53.513%
2023-06-30	458.3700	463.5300	458.2100	462.4500	+1.461%	398,022	+21.343%
2023-06-28	455.7900	456.4150	454.1900	455.7900	+0.496%	372	+23.116%
2023-06-27	453.5400	453.5450	451.2900	453.5400	+27.580%	243	+23.727%
2023-06-26	356.4900	357.2100	354.8500	355.4950	-21.904%	7,112	+57.850%
2023-06-21	456.6000	457.6200	454.2700	455.2000	+0.112%	181,096	+23.275%
2023-06-13	453.1900	455.3700	451.5000	454.6900	+1.265%	199,467	+23.414%
2023-06-12	449.1400	449.8200	448.2500	449.0100	+26.311%	58,682	+24.975%
2023-06-08	356.6600	357.0000	354.5500	355.4800	-20.273%	3,330	+57.857%
2023-06-07	445.9700	447.4700	445.0000	445.8700	+0.122%	33,929	+25.855%
2023-06-06	445.3250	446.3350	443.6650	445.3250	-0.339%	54	+26.009%
2023-06-05	445.6000	447.1800	445.3300	446.8400	+27.632%	119,618	+25.582%
2023-05-31	352.4600	353.5700	350.0000	350.1000	-0.822%	3,468	+60.283%
2023-05-30	355.5200	355.6300	352.7000	353.0000	-18.000%	25,778	+58.966%
2023-05-25	431.0900	432.5200	429.4700	430.4900	-1.087%	34,835	+30.351%
2023-05-23	436.4000	436.4900	434.3500	435.2200	-0.275%	31,413	+28.935%
2023-05-19	436.4200	438.4800	436.1850	436.4200	+0.398%	63	+28.580%
2023-05-18	432.2400	435.3700	431.5900	434.6900	+26.588%	54,023	+29.092%
2023-05-16	343.5700	343.6300	342.3100	343.3900	-19.974%	4,985	+63.415%
2023-05-15	430.3200	430.8000	427.5000	429.1000	+0.255%	66,889	+30.774%
2023-05-12	430.4400	431.6500	427.9400	428.0100	-0.249%	24,269	+31.107%
2023-05-11	430.9300	431.9300	427.2800	429.0800	+26.044%	49,004	+30.780%
2023-05-10	339.5100	341.3400	338.6200	340.4200	+0.208%	6,458	+64.840%
2023-05-09	340.0100	340.5000	339.5200	339.7150	-20.703%	2,147	+65.183%
2023-05-05	423.8600	428.7800	423.3000	428.4100	+1.507%	74,495	+30.984%
2023-05-04	425.7300	426.1500	420.8000	422.0500	+23.734%	40,389	+32.958%
2023-05-03	342.9900	343.4800	341.7400	341.0950	-19.816%	4,945	+64.514%
2023-05-02	433.2800	433.8500	425.3800	425.3900	-1.423%	93,175	+31.914%
2023-04-28	428.9400	432.2000	427.5400	431.5300	+26.532%	66,103	+30.037%
2023-04-27	339.3000	341.3700	339.3000	341.0450	+0.296%	10,140	+64.538%
2023-04-26	341.8500	341.8500	338.3400	340.0400	-1.065%	5,586	+65.025%
2023-04-25	343.7500	345.1300	342.8100	343.7000	-0.131%	3,611	+63.267%
2023-04-24	344.3300	345.5900	344.0000	344.1500	-19.788%	2,034	+63.054%
2023-04-21	428.6800	429.6800	427.5000	429.0500	-0.051%	65,369	+30.789%
2023-04-20	430.5700	430.5700	428.1500	429.2700	+24.023%	129,193	+30.722%
2023-04-19	345.6300	346.7400	344.8900	346.1200	-19.737%	5,785	+62.126%
2023-04-18	431.6900	433.6400	430.4500	431.2300	+24.224%	3,357,402	+30.128%
2023-04-17	346.9000	347.8000	346.1600	347.1400	-19.100%	11,181	+61.649%
2023-04-14	430.3100	432.5300	428.9100	429.1000	+25.550%	73,728	+30.774%
2023-04-13	341.2400	342.1200	340.0900	341.7750	-19.906%	7,631	+64.187%
2023-04-12	426.7600	431.7600	425.5000	426.7200	-0.063%	38,608	+31.503%
2023-04-11	427.4200	428.3700	426.0300	426.9900	+25.155%	72,140	+31.420%
2023-04-06	340.6400	341.4500	340.3800	341.1700	-19.590%	6,061	+64.478%
2023-04-05	426.1300	426.3000	423.2800	424.2900	-0.390%	77,351	+32.256%
2023-04-04	428.4200	430.0100	425.6600	425.9500	-0.110%	144,230	+31.741%
2023-04-03	425.7700	428.6300	425.5100	426.4200	+0.599%	603,170	+31.596%
2023-03-31	421.1500	424.1000	420.5000	423.8800	+24.733%	93,081	+32.384%
2023-03-30	339.7600	340.6600	339.5000	339.8300	-18.381%	9,446	+65.127%
2023-03-29	415.2000	417.0000	415.2000	416.3600	+24.629%	757,625	+34.775%
2023-03-28	336.1900	336.2500	333.8000	334.0800	-0.872%	24,021	+67.969%
2023-03-27	338.6500	338.9300	336.3400	337.0200	+0.799%	10,109	+66.503%
2023-03-24	335.3100	335.3100	332.5800	334.3500	-19.323%	11,860	+67.833%
2023-03-23	411.6900	415.9200	409.8100	414.4300	-0.099%	98,250	+35.403%
2023-03-22	414.5600	416.7100	414.2400	414.8400	+22.482%	54,045	+35.269%
2023-03-21	335.9100	338.9800	335.6000	338.6950	-17.066%	12,445	+65.680%
2023-03-20	404.1700	410.4100	401.7600	408.3900	+22.070%	92,233	+37.405%
2023-03-17	338.4300	339.5500	333.6100	334.5550	-18.055%	20,513	+67.730%
2023-03-16	405.7200	409.3000	401.0000	408.2700	+22.777%	84,387	+37.446%
2023-03-15	334.7500	335.2600	330.0000	332.5300	-18.335%	14,126	+68.752%
2023-03-14	401.3200	408.5900	400.5000	407.1900	+23.174%	149,576	+37.810%
2023-03-13	335.9600	335.9600	326.5900	330.5800	-2.294%	11,042	+69.747%
2023-03-10	337.8400	339.4200	333.2000	338.3400	-2.749%	18,846	+65.854%
2023-03-09	349.3000	349.4800	347.1900	347.9050	-15.790%	26,512	+61.294%
2023-03-08	413.7700	414.9900	412.0800	413.1400	-0.558%	66,571	+35.826%
2023-03-07	420.5300	421.2000	415.3200	415.4600	-1.596%	49,250	+35.067%
2023-03-06	420.1900	423.0400	419.0900	422.2000	+21.458%	67,254	+32.911%
2023-03-03	344.1700	347.9300	344.1700	347.6100	-14.966%	3,204	+61.431%
2023-03-02	407.1200	409.5000	406.8000	408.7900	+19.933%	96,977	+37.271%
2023-03-01	341.4800	343.4700	340.6900	340.8500	0.000%	15,416	+64.633%
2023-02-28	342.1100	342.6900	339.7200	340.8500	-17.472%	13,167	+64.633%
2023-02-27	412.5500	416.6500	412.4800	413.0100	+0.580%	64,478	+35.868%
2023-02-24	415.1800	415.4600	408.7700	410.6300	-0.668%	150,550	+36.656%
2023-02-23	415.7200	417.7700	413.0500	413.3900	+20.362%	86,026	+35.743%
2023-02-22	342.8000	343.5700	342.0800	343.4550	+0.042%	3,876	+63.384%
2023-02-21	350.0000	350.0900	343.3800	343.3100	-2.065%	10,005	+63.453%
2023-02-20	351.4200	351.4200	350.2200	350.5500	-16.548%	13,942	+60.077%
2023-02-17	421.9500	422.6600	419.8000	420.0600	+18.127%	46,406	+33.588%
2023-02-16	357.4900	357.5000	354.0300	355.6000	-0.177%	10,658	+57.804%
2023-02-15	352.7600	355.9700	352.7100	356.2300	-16.138%	7,331	+57.525%
2023-02-14	428.6500	432.5000	424.7800	424.7800	+20.537%	77,054	+32.104%
2023-02-13	350.7700	352.6900	350.7000	352.4050	+0.627%	4,088	+59.234%
2023-02-10	348.8400	349.8500	347.0400	350.2100	-18.047%	5,863	+60.232%
2023-02-09	428.5700	431.0000	427.0000	427.3300	+0.230%	56,088	+31.315%
2023-02-08	431.0300	431.2400	426.2600	426.3500	+20.336%	73,670	+31.617%
2023-02-07	354.4500	356.0900	354.0700	354.3000	-16.971%	8,463	+58.383%
2023-02-06	426.4700	427.0200	424.0000	426.7200	+19.322%	90,458	+31.503%
2023-02-03	352.3300	357.5500	350.0800	357.6200	+1.269%	4,739	+56.912%
2023-02-02	345.5300	353.1400	345.5300	353.1400	-16.113%	14,626	+58.903%
2023-02-01	421.2500	422.0800	419.5400	420.9700	+23.833%	79,516	+33.299%
2023-01-31	337.7400	340.2200	336.2700	339.9500	-18.820%	10,386	+65.068%
2023-01-30	419.1500	420.8100	417.0000	418.7600	+23.261%	73,243	+34.003%
2023-01-27	338.7500	340.3300	338.2200	339.7350	+0.779%	8,767	+65.173%
2023-01-26	336.4600	338.4200	336.0800	337.1100	-18.070%	7,440	+66.459%
2023-01-25	414.7600	414.8400	408.8600	411.4600	-1.001%	96,540	+36.380%
2023-01-24	416.1100	416.2500	413.1600	415.6200	-0.214%	37,769	+35.015%
2023-01-23	411.2800	417.4000	410.5000	416.5100	+26.555%	54,234	+34.727%
2023-01-20	327.8300	329.0100	326.5900	329.1150	-18.267%	3,978	+70.503%
2023-01-19	405.8900	406.5100	402.6500	402.6700	-1.761%	552,617	+39.357%
2023-01-18	413.8900	415.4400	409.8900	409.8900	-0.811%	1,154,518	+36.903%
2023-01-17	412.6500	416.0800	412.3700	413.2400	-0.109%	178,324	+35.793%
2023-01-16	413.6800	414.2300	411.7700	413.6900	+22.740%	36,129	+35.645%
2023-01-13	337.2900	337.5400	335.6600	337.0450	-17.878%	18,152	+66.491%
2023-01-12	410.6900	414.0900	407.4500	410.4200	+0.620%	70,061	+36.726%
2023-01-11	405.3200	408.2600	405.2000	407.8900	+23.018%	131,505	+37.574%
2023-01-10	331.0500	332.1200	330.2500	331.5700	-1.045%	8,503	+69.240%
2023-01-09	332.3600	335.0700	331.7000	335.0700	+0.782%	4,463	+67.472%
2023-01-06	331.9100	334.4000	331.1700	332.4700	-15.595%	2,758	+68.782%
2023-01-05	397.6100	399.7800	393.5000	393.9000	+18.978%	76,757	+42.460%
2023-01-04	329.9900	331.0200	328.3100	331.0700	-16.032%	11,896	+69.496%
2023-01-03	399.5400	401.8400	394.2200	394.2800	-0.457%	170,159	+42.323%
2022-12-30	396.6900	397.3000	395.8600	396.0900	-0.557%	22,147	+41.672%
2022-12-29	392.3300	398.3100	391.8400	398.3100	+21.807%	378,346	+40.883%
2022-12-28	330.0200	330.0200	326.9900	327.0000	-17.533%	4,322	+71.606%
2022-12-23	395.7100	397.2600	395.2000	396.5200	+0.655%	28,307	+41.519%
2022-12-22	401.8400	402.6000	393.4500	393.9400	+18.603%	112,330	+42.446%
2022-12-21	326.1000	332.1200	326.0900	332.1500	+2.282%	5,727	+68.945%
2022-12-20	322.7600	326.3000	322.3700	324.7400	-0.279%	5,372	+72.800%
2022-12-19	327.2200	328.2700	325.7600	325.6500	-18.110%	6,925	+72.317%
2022-12-16	402.0300	402.5100	396.8400	397.6700	-1.369%	329,845	+41.109%
2022-12-15	411.0800	412.9200	402.6600	403.1900	+19.093%	140,059	+39.178%
2022-12-13	336.1400	344.9000	336.1400	338.5500	+1.551%	6,438	+65.751%
2022-12-12	331.7400	333.7000	331.7400	333.3800	-0.048%	2,309	+68.321%
2022-12-09	335.4500	335.6300	332.3800	333.5400	-18.480%	3,826	+68.241%
2022-12-08	407.4900	410.7400	406.8400	409.1500	+22.735%	102,835	+37.150%
2022-12-07	335.7800	335.7800	332.0000	333.3600	-18.522%	5,253	+68.332%
2022-12-06	413.5500	414.5300	408.1200	409.1400	+19.961%	59,666	+37.154%
2022-12-05	341.3300	342.3000	340.0000	341.0600	-18.574%	3,113	+64.531%
2022-12-02	420.7700	421.7300	413.6800	418.8600	-0.520%	117,574	+33.971%
2022-12-01	421.9500	423.7400	419.0000	421.0500	+2.969%	94,365	+33.274%
2022-11-30	409.6900	410.4200	407.3400	408.9100	+0.294%	63,931	+37.231%
2022-11-29	411.2800	411.7500	406.9000	407.7100	+18.939%	94,763	+37.635%
2022-11-28	343.0200	343.7400	341.1700	342.7900	-0.428%	2,756	+63.701%
2022-11-25	345.0000	345.1100	344.1500	344.2650	+0.058%	3,071	+62.999%
2022-11-24	344.9400	345.8300	343.5500	344.0650	-17.248%	10,963	+63.094%
2022-11-23	414.1800	416.4100	412.9600	415.7800	+1.202%	25,315	+34.963%
2022-11-22	407.9900	411.3900	407.1000	410.8400	+19.025%	347,078	+36.586%
2022-11-21	345.0000	345.9000	344.8600	345.1700	+0.530%	5,233	+62.572%
2022-11-18	342.1400	345.6700	341.8800	343.3500	-0.052%	18,356	+63.434%
2022-11-17	344.0900	344.2200	342.5700	343.5300	-16.208%	3,835	+63.348%
2022-11-16	413.5000	413.8500	408.9200	409.9800	+17.409%	85,474	+36.873%
2022-11-15	348.0900	349.1900	346.4900	349.1900	-0.490%	9,722	+60.700%
2022-11-14	348.8500	351.1400	347.8600	350.9100	+1.130%	8,419	+59.913%
2022-11-11	350.3000	350.7300	346.9900	346.9900	-14.275%	5,309	+61.719%
2022-11-10	387.1200	404.7700	387.1200	404.7700	+17.847%	937,850	+38.634%
2022-11-09	342.7800	344.8900	341.9500	343.4700	-13.677%	25,440	+63.377%
2022-11-08	392.0300	397.8900	391.5200	397.8900	+1.780%	106,502	+41.031%
2022-11-07	387.1200	391.8900	387.0000	390.9300	+1.411%	88,607	+43.542%
2022-11-04	384.5700	391.7300	382.5000	385.4900	+11.830%	101,096	+45.568%
2022-11-02	346.4700	346.8300	344.4100	344.7100	-13.350%	8,423	+62.789%
2022-11-01	401.9500	404.1400	396.5400	397.8200	+14.352%	116,151	+41.056%
2022-10-31	347.1200	349.1200	346.1000	347.8900	-12.698%	4,260	+61.301%
2022-10-28	389.5600	399.5300	388.7600	398.4900	+0.720%	165,074	+40.819%
2022-10-27	396.1900	398.1800	393.6800	395.6400	+14.705%	104,635	+41.833%
2022-10-26	343.6400	344.9200	340.9200	344.9200	-0.028%	7,601	+62.690%
2022-10-25	347.4600	347.4600	343.3100	345.0150	+0.080%	3,788	+62.645%
2022-10-24	341.4900	346.0100	339.4700	344.7400	-9.581%	4,462	+62.775%
2022-10-21	377.3600	382.9600	374.7100	381.2700	+12.313%	76,420	+47.179%
2022-10-20	338.2600	340.8500	337.8300	339.4700	-0.150%	4,132	+65.302%
2022-10-19	341.5800	342.1600	338.7400	339.9800	-10.855%	17,884	+65.054%
2022-10-18	385.0900	388.2700	380.9200	381.3800	+0.657%	84,436	+47.137%
2022-10-17	372.8800	380.5900	371.9800	378.8900	+1.465%	74,843	+48.104%
2022-10-14	380.4600	383.7300	372.6400	373.4200	+13.390%	117,418	+50.273%
2022-10-13	333.5600	333.9100	322.4300	329.3250	-11.157%	10,412	+70.394%
2022-10-12	372.6800	373.5700	368.6600	370.6800	+10.771%	113,249	+51.384%
2022-10-11	335.8400	336.3200	333.2000	334.6350	-10.242%	4,274	+67.690%
2022-10-10	373.4200	376.9500	371.7800	372.8200	-1.357%	56,334	+50.515%
2022-10-07	384.1200	386.9900	377.4200	377.9500	-2.726%	213,837	+48.472%
2022-10-06	389.6000	391.3800	386.3100	388.5400	+0.796%	246,701	+44.425%
2022-10-05	388.6700	389.0800	383.7200	385.4700	+12.917%	130,748	+45.576%
2022-10-04	337.1400	342.3000	336.6100	341.3750	+2.251%	11,942	+64.379%
2022-10-03	331.3300	334.6100	328.8100	333.8600	-11.626%	24,524	+68.079%
2022-09-30	376.8400	379.3300	372.5000	377.7800	+0.594%	169,073	+48.539%
2022-09-29	381.0100	382.6600	373.1600	375.5500	+6.248%	98,434	+49.421%
2022-09-28	350.5700	354.7200	345.9400	353.4650	-6.555%	6,914	+58.757%
2022-09-27	380.3800	383.2200	377.3000	378.2600	+8.127%	308,834	+48.350%
2022-09-26	353.4300	355.9000	348.4200	349.8300	-8.060%	5,169	+60.406%
2022-09-23	385.7100	387.1600	379.7200	380.5000	-1.812%	59,942	+47.477%
2022-09-22	388.2700	393.4600	386.4200	387.5200	-2.984%	109,667	+44.805%
2022-09-21	396.7200	400.6300	395.5200	399.4400	+14.486%	134,408	+40.484%
2022-09-20	352.2000	352.4400	347.5000	348.9000	+0.391%	5,947	+60.834%
2022-09-16	349.2500	350.7000	347.0700	347.5400	-13.941%	5,174	+61.463%
2022-09-15	406.7200	407.9200	402.5500	403.8400	+14.949%	163,194	+38.954%
2022-09-14	353.7100	353.9600	350.2600	351.3200	-1.384%	4,821	+59.726%
2022-09-13	363.0100	364.5600	355.7400	356.2500	-15.911%	6,651	+57.516%
2022-09-12	419.7900	424.2300	419.6500	423.6600	+1.320%	31,486	+32.453%
2022-09-09	413.6500	418.5400	413.6500	418.1400	+16.532%	30,281	+34.201%
2022-09-08	356.5300	359.2600	353.6500	358.8200	-11.573%	6,298	+56.388%
2022-09-07	402.0600	406.5500	401.0000	405.7800	+0.165%	38,656	+38.289%
2022-09-06	406.0200	408.0300	400.4000	405.1100	+15.078%	50,322	+38.518%
2022-09-05	353.3400	353.6100	351.0000	352.0300	-1.329%	3,026	+59.404%
2022-09-02	353.9700	357.0100	352.7400	356.7700	-11.671%	18,612	+57.286%
2022-09-01	404.9200	406.4400	402.0000	403.9100	-1.473%	90,058	+38.929%
2022-08-31	412.8600	413.3800	408.9900	409.9500	-0.403%	90,871	+36.883%
2022-08-30	416.1100	419.2400	408.5400	411.6100	-2.918%	79,755	+36.331%
2022-08-26	431.6300	433.8600	422.5300	423.9800	-1.046%	41,547	+32.353%
2022-08-25	430.1400	430.8000	426.9300	428.4600	+0.311%	27,535	+30.969%
2022-08-24	424.0500	427.2700	422.9200	427.1300	+19.001%	55,925	+31.377%
2022-08-23	361.8500	363.4100	358.2100	358.9300	-1.341%	5,806	+56.340%
2022-08-22	366.1600	366.3300	362.7000	363.8100	-1.224%	7,430	+54.243%
2022-08-19	368.1900	369.8300	368.0000	368.3200	+0.231%	10,944	+52.354%
2022-08-18	365.1600	367.4700	364.1200	367.4700	-16.317%	22,940	+52.706%
2022-08-17	442.7700	442.9000	438.5000	439.1200	+20.127%	128,522	+27.790%
2022-08-16	366.2400	367.6600	363.9800	365.5450	+0.430%	9,178	+53.511%

.dark-mode .SvYtWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvYtWS{ color: #333333; background-color: white; border: 2px solid #333333; }CSPXISHRS CORE S&P 500 UCITS ETF USD (ACC)stock LSE

CSPX
ISHRS CORE S&P 500 UCITS ETF USD (ACC)
stock LSE