Dark

CSTNL
ISHARES CORE S&P 500 UCIT
stock OTC ETF

EOD

Aug 4, 2026

836.35USD+1.749%(+14.38)13,663

Pre-market

0.00USD-100.000%(-805.82)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	822.2910	838.1569	822.2910	836.3460	+1.749%	13,663	0.000%
2026-08-03	809.4352	822.0000	809.4352	821.9696	+2.004%	8,402	+1.749%
2026-07-31	805.2673	809.0450	798.4791	805.8179	+0.790%	5,953	+3.788%
2026-07-30	795.8578	802.7833	794.2628	799.5008	+0.910%	11,782	+4.609%
2026-07-29	799.0204	802.3680	789.6798	792.2905	-0.741%	24,264	+5.561%
2026-07-28	798.6992	803.9829	795.8078	798.2042	+0.316%	9,590	+4.778%
2026-07-27	805.3025	805.9528	793.1607	795.6912	-0.524%	9,006	+5.109%
2026-07-24	798.8793	805.8902	794.6599	799.8840	-0.052%	16,292	+4.558%
2026-07-23	798.5007	802.4211	792.8654	800.3032	-0.669%	12,766	+4.504%
2026-07-22	807.9138	812.9717	805.3133	805.6957	-0.495%	13,983	+3.804%
2026-07-21	806.8733	811.8522	803.9680	809.7000	+1.216%	11,571	+3.291%
2026-07-20	806.1169	809.4578	799.9761	799.9761	-0.736%	11,869	+4.546%
2026-07-17	803.0114	809.3320	800.4235	805.9079	-0.021%	15,862	+3.777%
2026-07-16	813.1134	817.1434	806.0756	806.0756	-0.798%	7,839	+3.755%
2026-07-15	815.9678	817.8141	808.7355	812.5636	-0.358%	11,964	+2.927%
2026-07-14	810.8845	815.8013	809.0723	815.4815	+1.193%	8,034	+2.559%
2026-07-13	813.7967	815.4399	805.8643	805.8643	-1.483%	27,746	+3.782%
2026-07-10	813.1264	817.9993	811.3443	817.9993	+1.101%	5,991	+2.243%
2026-07-09	808.1439	815.3254	807.0164	809.0894	+0.926%	11,451	+3.369%
2026-07-08	803.5316	807.4657	797.1126	801.6642	-0.292%	21,696	+4.326%
2026-07-07	811.2755	811.9113	804.0118	804.0129	-1.380%	8,570	+4.021%
2026-07-06	809.3845	815.3952	807.7061	815.2598	+1.877%	15,635	+2.586%
2026-07-02	806.8565	812.1759	797.9102	800.2415	-0.475%	9,369	+4.512%
2026-07-01	804.0179	812.1702	803.0984	804.0575	-0.801%	71,667	+4.016%
2026-06-30	800.5097	810.9647	800.5097	810.5527	+1.682%	11,526	+3.182%
2026-06-29	798.0689	802.9405	793.3265	797.1472	+0.905%	11,036	+4.917%
2026-06-26	786.8165	798.0811	786.8165	790.0000	+0.164%	15,765	+5.867%
2026-06-25	799.1794	799.1794	788.7084	788.7084	+0.022%	15,171	+6.040%
2026-06-24	793.9430	801.0795	787.3395	788.5350	-0.986%	23,435	+6.063%
2026-06-23	793.5166	799.9953	790.1792	796.3854	-0.873%	30,223	+5.018%
2026-06-22	807.3963	811.2301	800.6614	803.4000	-0.759%	9,047	+4.101%
2026-06-18	809.3745	809.9579	802.5900	809.5407	+1.050%	17,759	+3.311%
2026-06-17	809.7547	811.9069	795.4220	801.1325	-1.367%	20,356	+4.395%
2026-06-16	813.9768	814.4171	806.9761	812.2385	+0.191%	5,443	+2.968%
2026-06-15	811.4866	818.1276	810.6934	810.6934	+1.864%	7,887	+3.164%
2026-06-12	797.8310	803.1836	793.6931	795.8589	+0.813%	22,324	+5.087%
2026-06-11	786.2330	789.4371	781.4597	789.4371	+0.481%	9,192	+5.942%
2026-06-10	790.0549	795.7177	780.4983	785.6558	-1.438%	11,094	+6.452%
2026-06-09	802.3403	804.3120	776.8331	797.1220	-0.346%	9,206	+4.921%
2026-06-08	802.2310	804.2084	794.5992	799.8932	+0.912%	9,133	+4.557%
2026-06-05	812.6362	812.6362	792.6675	792.6675	-3.306%	7,809	+5.510%
2026-06-04	810.3648	819.7725	810.3648	819.7725	+1.106%	16,585	+2.022%
2026-06-03	815.5776	817.4205	809.8889	810.8076	-1.306%	10,006	+3.150%
2026-06-02	815.6121	821.8157	815.4909	821.5398	+0.433%	28,941	+1.802%
2026-06-01	813.9230	821.9643	812.5961	818.0000	+0.476%	36,302	+2.243%
2026-05-29	814.4127	820.0389	812.5158	814.1285	-0.275%	7,741	+2.729%
2026-05-28	808.5157	816.3824	808.5157	816.3770	+0.545%	13,179	+2.446%
2026-05-27	810.9953	812.3134	805.4011	811.9510	+0.675%	14,231	+3.004%
2026-05-26	809.9548	811.1754	804.5332	806.5102	+0.562%	15,553	+3.699%
2026-05-22	803.9180	808.3748	801.1819	802.0000	+0.505%	7,659	+4.283%
2026-05-21	796.3980	804.3228	793.0461	797.9680	-0.379%	16,565	+4.809%
2026-05-20	792.6036	802.1068	792.1673	801.0000	+0.956%	11,208	+4.413%
2026-05-19	790.6556	797.3444	786.9432	793.4186	-0.679%	6,108	+5.410%
2026-05-18	796.7316	798.8400	788.7820	798.8400	+0.448%	6,140	+4.695%
2026-05-15	800.1399	803.7318	795.1787	795.2753	-1.226%	15,346	+5.164%
2026-05-14	802.4412	809.5825	802.4412	805.1500	+1.277%	42,828	+3.875%
2026-05-13	796.6282	804.2766	793.5145	795.0000	-0.473%	8,881	+5.201%
2026-05-12	794.0129	798.7812	786.5581	798.7812	-0.075%	9,134	+4.703%
2026-05-11	796.0000	800.6541	793.2437	799.3833	+0.910%	6,988	+4.624%
2026-05-08	793.1064	797.8800	791.5838	792.1748	+0.152%	7,340	+5.576%
2026-05-07	792.3260	795.2555	785.0165	790.9718	+0.207%	8,197	+5.737%
2026-05-06	785.5426	793.0216	785.5426	789.3417	+1.344%	23,371	+5.955%
2026-05-05	778.6692	784.2254	777.4007	778.8731	+1.042%	15,994	+7.379%
2026-05-04	773.1648	781.2000	769.5666	770.8394	-0.539%	9,857	+8.498%
2026-05-01	777.1714	781.8983	775.0193	775.0193	-0.153%	29,178	+7.913%
2026-04-30	770.3848	777.6756	766.7166	776.2049	+0.966%	12,482	+7.748%
2026-04-29	766.9934	769.0455	762.2382	768.7792	+0.539%	12,699	+8.789%
2026-04-28	766.6466	768.6410	762.3814	764.6590	-0.506%	18,602	+9.375%
2026-04-27	768.4357	773.5154	766.1006	768.5454	+0.164%	6,495	+8.822%
2026-04-24	766.7132	772.2921	764.5000	767.2870	+0.911%	10,288	+9.000%
2026-04-23	765.5726	770.4759	759.4911	760.3616	-0.359%	5,080	+9.993%
2026-04-22	765.1724	767.9171	761.3791	763.0976	-0.178%	8,575	+9.599%
2026-04-21	766.1429	767.1534	756.7555	764.4620	+0.496%	22,819	+9.403%
2026-04-20	764.2478	766.7426	760.0547	760.6887	-0.310%	60,200	+9.946%
2026-04-17	760.5497	769.8357	760.5497	763.0560	+1.258%	13,517	+9.605%
2026-04-16	754.8725	760.0860	752.1831	753.5747	-0.480%	31,709	+10.984%
2026-04-15	750.0149	757.2070	748.4766	757.2070	+0.882%	19,792	+10.451%
2026-04-14	741.7407	750.8546	741.7407	750.5897	+2.108%	15,273	+11.425%
2026-04-13	729.5452	740.0645	729.5152	735.0921	+0.066%	10,820	+13.774%
2026-04-10	734.8573	735.2475	729.6478	734.6057	+0.482%	10,841	+13.850%
2026-04-09	727.3263	736.1908	726.0000	731.0847	+0.666%	8,323	+14.398%
2026-04-08	729.6876	731.5884	723.7684	726.2466	+2.365%	35,539	+15.160%
2026-04-07	707.5562	709.5722	701.9610	709.4696	-0.075%	20,870	+17.883%
2026-04-06	709.3500	711.8765	704.9058	710.0000	+0.325%	17,307	+17.795%
2026-04-02	697.1585	709.4546	696.4781	707.7000	+0.280%	11,355	+18.178%
2026-04-01	705.3325	712.3883	703.1842	705.7223	+0.381%	37,735	+18.509%
2026-03-31	688.5657	704.1300	687.4162	703.0427	+3.572%	15,335	+18.961%
2026-03-30	690.4351	690.6452	678.1606	678.7949	-1.156%	13,341	+23.210%
2026-03-27	693.1264	693.1264	680.6328	686.7326	-1.021%	14,234	+21.786%
2026-03-26	702.7386	706.3631	693.8171	693.8171	-2.299%	65,927	+20.543%
2026-03-25	711.4100	712.5261	705.1994	710.1411	+1.078%	11,064	+17.772%
2026-03-24	701.4392	708.3040	701.4392	702.5686	-0.639%	12,689	+19.041%
2026-03-23	709.4846	715.0644	705.1000	707.0856	+1.717%	5,953	+18.281%
2026-03-20	708.8543	710.0000	695.1520	695.1520	-2.113%	26,908	+20.311%
2026-03-19	707.0934	712.1794	703.3850	710.1610	-0.254%	14,782	+17.769%
2026-03-18	719.6097	720.9904	711.9687	711.9687	-1.631%	3,040	+17.469%
2026-03-17	723.7081	724.4829	719.5024	723.7762	+0.909%	68,302	+15.553%
2026-03-16	720.9703	721.7936	716.3593	717.2552	+0.460%	2,912	+16.604%
2026-03-13	719.3203	721.5292	709.6422	713.9712	-0.023%	12,455	+17.140%
2026-03-12	720.5297	722.1254	714.1351	714.1351	-1.497%	6,356	+17.113%
2026-03-11	727.6361	730.8853	723.4069	724.9918	-0.193%	14,257	+15.359%
2026-03-10	729.3145	735.9594	726.1269	726.3924	-0.602%	6,665	+15.137%
2026-03-09	717.2585	730.7898	712.5037	730.7898	+1.351%	24,968	+14.444%
2026-03-06	722.9914	729.5456	720.2078	721.0514	-1.898%	23,511	+15.990%
2026-03-05	733.1534	736.6259	724.7350	735.0000	-0.649%	12,379	+13.789%
2026-03-04	732.2338	741.0539	732.2338	739.8027	+0.759%	24,317	+13.050%
2026-03-03	725.3373	735.6195	719.9800	734.2323	-0.473%	20,123	+13.908%
2026-03-02	729.3453	742.4186	729.3453	737.7209	+0.161%	19,652	+13.369%
2026-02-27	735.6677	739.1756	732.5401	736.5328	-0.698%	14,693	+13.552%
2026-02-26	746.4731	746.4731	734.4627	741.7120	-0.398%	23,470	+12.759%
2026-02-25	743.2615	747.5156	741.9890	744.6753	+0.976%	5,356	+12.310%
2026-02-24	734.5371	742.0303	731.9340	737.4779	+0.938%	8,659	+13.406%
2026-02-23	742.0209	742.0209	729.8196	730.6236	-1.024%	8,515	+14.470%
2026-02-20	734.8073	742.2400	734.6572	738.1800	+0.748%	84,674	+13.298%
2026-02-19	730.0000	738.0089	730.0000	732.6968	-0.331%	144,478	+14.146%
2026-02-18	736.0179	742.4566	734.8437	735.1332	+0.428%	7,222	+13.768%
2026-02-17	731.0344	738.4785	726.9100	732.0028	-0.838%	7,439	+14.254%
2026-02-13	734.1669	738.7500	730.8145	738.1900	+0.309%	10,527	+13.297%
2026-02-12	746.3368	748.3640	732.1531	735.9169	-0.928%	11,705	+13.647%
2026-02-11	748.9043	748.9043	740.8672	742.8085	-0.518%	21,694	+12.592%
2026-02-10	748.4541	749.6000	743.1499	746.6800	-0.383%	16,455	+12.009%
2026-02-09	742.1009	750.5245	741.2700	749.5533	+1.187%	14,565	+11.579%
2026-02-06	732.4937	743.8620	732.4937	740.7571	+2.019%	9,794	+12.904%
2026-02-05	732.9463	735.9900	726.0968	726.0968	-2.176%	14,976	+15.184%
2026-02-04	743.0456	743.9118	731.8463	742.2495	+0.540%	20,184	+12.677%
2026-02-03	749.0344	749.0544	736.8360	738.2660	-1.599%	7,859	+13.285%
2026-02-02	742.8713	751.4707	742.5287	750.2625	+0.733%	11,711	+11.474%
2026-01-30	745.9428	746.6814	738.6415	744.8000	-0.148%	25,273	+12.291%
2026-01-29	748.5341	748.5341	737.4012	745.9067	-0.683%	14,757	+12.125%
2026-01-28	749.0954	751.0374	745.2199	751.0374	+0.440%	11,699	+11.359%
2026-01-27	746.9733	751.2007	745.6939	747.7500	+0.553%	12,214	+11.848%
2026-01-26	744.8400	748.4087	743.0911	743.6379	-0.029%	10,902	+12.467%
2026-01-23	739.7500	744.8695	738.1226	743.8553	+0.091%	10,953	+12.434%
2026-01-22	742.6912	745.1517	738.1045	743.1775	+0.565%	9,870	+12.537%
2026-01-21	732.4292	743.2500	728.3010	739.0000	+1.366%	25,006	+13.173%
2026-01-20	747.0000	747.0000	725.8714	729.0400	-2.402%	11,355	+14.719%
2026-01-16	746.5531	747.7517	742.0821	746.9850	+0.090%	11,866	+11.963%
2026-01-15	747.7737	749.7355	742.0455	746.3153	+0.298%	18,781	+12.063%
2026-01-14	742.8713	744.0986	735.6667	744.0986	+0.178%	16,656	+12.397%
2026-01-13	748.5641	749.6031	742.1867	742.7765	-0.984%	13,518	+12.597%
2026-01-12	743.3615	750.6123	743.3615	750.1591	+0.705%	15,977	+11.489%
2026-01-09	743.2815	749.3757	742.6012	744.9058	+0.101%	5,741	+12.275%
2026-01-08	741.5147	744.7251	738.6987	744.1543	+0.576%	5,976	+12.389%
2026-01-07	744.9623	748.5336	739.8901	739.8901	-0.293%	18,319	+13.037%
2026-01-06	740.3400	746.7136	738.9077	742.0678	+0.048%	17,977	+12.705%
2026-01-05	739.4334	742.9276	737.4569	741.7084	+0.749%	6,128	+12.759%
2026-01-02	736.8083	738.2890	729.3019	736.1945	+0.553%	11,969	+13.604%
2025-12-31	734.4456	739.0279	732.1453	732.1453	-0.731%	4,262	+14.232%
2025-12-30	739.9698	742.0139	737.5361	737.5361	-0.033%	5,495	+13.397%
2025-12-29	740.3140	742.6984	736.2217	737.7767	-0.316%	16,802	+13.360%
2025-12-26	740.4184	746.0881	739.4965	740.1184	-0.054%	1,626	+13.002%
2025-12-24	740.1739	745.0148	738.9898	740.5217	+0.374%	4,066	+12.940%
2025-12-23	735.9000	742.3838	735.9000	737.7642	+0.437%	6,605	+13.362%
2025-12-22	735.2423	739.3439	734.1136	734.5533	+0.715%	22,003	+13.858%
2025-12-19	728.4569	734.5854	728.4569	729.3368	+0.141%	10,840	+14.672%
2025-12-18	727.5000	731.6143	724.5253	728.3100	+0.797%	7,065	+14.834%
2025-12-17	728.9600	729.2900	718.4958	722.5535	-1.295%	95,439	+15.749%
2025-12-16	728.8443	732.0363	725.2764	732.0363	+0.059%	8,960	+14.249%
2025-12-15	735.9578	735.9578	725.3605	731.6014	+0.612%	18,387	+14.317%
2025-12-12	738.7092	739.3234	727.1525	727.1525	-1.939%	19,890	+15.017%
2025-12-11	735.5076	742.2405	732.1339	741.5295	+0.210%	10,486	+12.787%
2025-12-10	732.2300	739.9719	730.6510	739.9719	+1.185%	11,309	+13.024%
2025-12-09	732.3638	737.1282	731.3087	731.3087	+0.217%	13,555	+14.363%
2025-12-08	736.8583	736.8583	729.0098	729.7257	-0.879%	12,018	+14.611%
2025-12-05	735.6777	738.8700	732.6956	736.1988	+0.668%	6,127	+13.603%
2025-12-04	734.8225	736.2390	730.3330	731.3168	-0.123%	60,218	+14.362%
2025-12-03	730.9684	737.7862	729.0000	732.2140	-0.148%	13,381	+14.222%
2025-12-02	732.0359	734.6065	726.0000	733.3000	+0.672%	6,656	+14.052%
2025-12-01	727.7261	734.4940	727.7261	728.4070	-0.277%	8,510	+14.819%
2025-11-28	729.0000	734.7946	729.0000	730.4269	+0.201%	14,996	+14.501%
2025-11-26	726.5767	733.3334	726.5767	728.9594	+0.302%	3,670	+14.731%
2025-11-25	716.8415	726.7643	713.7467	726.7643	+1.530%	51,861	+15.078%
2025-11-24	712.2038	720.3537	712.2038	715.8136	+1.387%	10,984	+16.839%
2025-11-21	703.0314	711.6537	698.8793	706.0228	+1.152%	14,524	+18.459%
2025-11-20	721.5192	724.9423	697.9815	697.9815	-1.533%	9,890	+19.824%
2025-11-19	708.3158	715.4576	705.4180	708.8461	+0.205%	18,997	+17.987%
2025-11-18	709.7500	714.4849	704.2420	707.3983	-0.439%	7,266	+18.228%
2025-11-17	720.7202	721.7975	710.5208	710.5208	-1.465%	4,094	+17.709%
2025-11-14	714.2170	725.2283	711.2943	721.0825	-0.371%	14,200	+15.985%
2025-11-13	729.8750	730.3851	718.5225	723.7658	-1.025%	17,097	+15.555%
2025-11-12	735.9500	735.9761	729.3423	731.2597	+0.047%	3,326	+14.371%
2025-11-11	728.9855	732.3400	728.0559	730.9183	+0.183%	2,388	+14.424%
2025-11-10	728.7142	733.1700	723.7832	729.5842	+1.435%	8,273	+14.633%
2025-11-07	714.1069	721.5079	709.2741	719.2600	-0.013%	11,180	+16.279%
2025-11-06	726.3956	726.3956	714.7216	719.3500	-0.976%	7,752	+16.264%
2025-11-05	723.2500	732.7890	723.0761	726.4431	+0.432%	12,420	+15.129%
2025-11-04	725.2373	730.0000	721.8655	723.3201	-1.118%	10,773	+15.626%
2025-11-03	736.0879	736.2531	730.2650	731.4999	-0.492%	9,011	+14.333%
2025-10-31	735.4210	736.5839	728.3190	735.1197	+0.701%	7,546	+13.770%
2025-10-30	734.4071	735.7477	727.2903	730.0000	-0.459%	6,882	+14.568%
2025-10-29	738.5307	740.2261	731.5286	733.3683	-0.762%	14,032	+14.042%
2025-10-28	737.5286	741.4873	734.9125	739.0000	+0.887%	13,038	+13.173%
2025-10-27	733.2565	736.4598	731.1111	732.5002	+0.886%	6,232	+14.177%
2025-10-24	726.1529	729.6181	724.4752	726.0700	+0.960%	6,502	+15.188%
2025-10-23	717.3786	723.9516	716.2500	719.1672	+0.118%	4,895	+16.294%
2025-10-22	719.6901	720.0625	709.8206	718.3183	-0.698%	3,280	+16.431%
2025-10-21	720.8003	723.9803	718.5952	723.3668	+0.129%	5,482	+15.619%
2025-10-20	718.1690	722.7114	717.0721	722.4317	+1.700%	12,954	+15.768%
2025-10-17	706.9965	711.8808	706.7610	710.3578	+0.037%	19,501	+17.736%
2025-10-16	715.8878	717.8188	705.0984	710.0970	+0.021%	5,022	+17.779%
2025-10-15	715.8493	719.0000	709.2337	709.9494	-0.429%	9,074	+17.804%
2025-10-14	704.6022	716.1924	701.6807	713.0052	-0.136%	6,539	+17.299%
2025-10-13	710.0000	714.6319	707.8960	713.9752	+2.002%	3,980	+17.139%
2025-10-10	720.7396	722.5111	699.9600	699.9600	-2.998%	26,690	+19.485%
2025-10-09	723.3315	723.3315	715.4005	721.5916	+0.291%	29,541	+15.903%
2025-10-08	719.6416	724.1267	718.0809	719.4998	+0.528%	63,392	+16.240%
2025-10-07	721.1994	722.3510	714.4416	715.7196	-0.421%	3,663	+16.854%
2025-10-06	718.6006	723.7161	717.8160	718.7458	+0.293%	9,751	+16.362%
2025-10-03	719.7798	723.7418	715.6378	716.6434	+0.171%	12,552	+16.703%
2025-10-02	719.8798	720.2072	714.0120	715.4198	-0.028%	8,661	+16.903%
2025-10-01	711.9358	720.0000	710.6446	715.6214	+0.557%	7,386	+16.870%
2025-09-30	711.6557	714.5538	708.9697	711.6555	+0.280%	10,463	+17.521%
2025-09-29	712.2438	714.1400	708.6923	709.6656	+0.043%	5,085	+17.851%
2025-09-26	708.0639	711.9070	706.1369	709.3600	+0.701%	4,756	+17.901%
2025-09-25	705.7928	709.9574	702.7524	704.4235	-0.875%	6,746	+18.728%
2025-09-24	712.1639	712.4000	579.5500	710.6419	-0.428%	6,474	+17.689%
2025-09-23	714.8525	716.9561	708.6766	713.6990	+0.090%	9,397	+17.185%
2025-09-22	711.0554	717.5000	711.0244	713.0581	+0.438%	12,834	+17.290%
2025-09-19	709.3953	714.4900	708.0000	709.9455	+0.411%	6,981	+17.804%
2025-09-18	708.7743	712.9775	706.8997	707.0385	+0.465%	6,993	+18.289%
2025-09-17	706.0000	708.7224	699.7405	703.7635	-0.085%	6,009	+18.839%
2025-09-16	707.2363	708.4010	703.5000	704.3595	+0.074%	7,135	+18.739%
2025-09-15	705.9170	709.1271	703.6498	703.8418	+0.287%	3,843	+18.826%
2025-09-12	703.2183	706.4283	701.8310	701.8310	-0.033%	12,813	+19.166%
2025-09-11	700.5001	705.9961	700.5001	702.0632	+0.356%	59,436	+19.127%
2025-09-10	698.9605	700.6402	693.9662	699.5726	+0.876%	4,848	+19.551%
2025-09-09	694.3528	697.4896	691.3908	693.5000	+0.325%	7,013	+20.598%
2025-09-08	693.9869	697.0634	690.4401	691.2504	-0.367%	19,658	+20.990%
2025-09-05	697.6687	697.8000	688.7967	693.7995	+0.248%	10,208	+20.546%
2025-09-04	689.0000	695.2496	688.6456	692.0855	+1.018%	6,749	+20.844%
2025-09-03	687.1964	690.0087	683.7449	685.1106	-0.521%	5,972	+22.075%
2025-09-02	682.5111	688.7000	677.5043	688.7000	-0.390%	6,547	+21.438%
2025-08-29	692.3638	693.2065	686.6332	691.3970	-0.270%	14,571	+20.965%
2025-08-28	692.0000	697.2425	691.0000	693.2698	+0.409%	11,142	+20.638%
2025-08-27	690.4895	694.9436	688.9188	690.4444	+0.506%	16,120	+21.132%
2025-08-26	687.5837	691.1265	686.0697	686.9711	-0.554%	18,072	+21.744%
2025-08-25	689.2303	693.1098	686.8083	690.7996	-0.246%	5,234	+21.069%
2025-08-22	682.4000	693.9242	682.4000	692.5006	+2.044%	6,190	+20.772%
2025-08-21	681.3405	683.6862	677.8037	678.6314	-1.096%	7,362	+23.240%
2025-08-20	684.6222	686.1942	677.0014	686.1511	-0.081%	10,408	+21.889%
2025-08-19	687.1864	689.3746	681.8027	686.7087	-0.606%	6,200	+21.791%
2025-08-18	687.5262	690.8961	685.5178	690.8961	-0.100%	10,149	+21.052%
2025-08-15	691.2255	692.1175	688.7256	691.5865	-0.021%	6,803	+20.932%
2025-08-14	687.7061	692.0155	686.6400	691.7300	+0.623%	10,767	+20.906%
2025-08-13	689.7551	691.4605	686.0471	687.4450	+0.188%	7,689	+21.660%
2025-08-12	682.6086	690.2041	682.4387	686.1568	+1.298%	11,822	+21.888%
2025-08-11	681.7591	684.2699	677.3614	677.3614	-0.753%	2,077	+23.471%
2025-08-08	679.0000	682.9100	678.0309	682.5000	+1.446%	2,302	+22.542%
2025-08-07	682.0009	682.0009	672.6540	672.7746	-0.415%	7,356	+24.313%
2025-08-06	672.8035	677.6800	672.3738	675.5788	+0.809%	7,138	+23.797%
2025-08-05	675.7421	676.5958	670.0395	670.1569	-0.372%	8,910	+24.799%
2025-08-04	670.0819	676.7319	670.0819	672.6592	+0.786%	14,320	+24.334%
2025-08-01	670.6352	671.2500	661.3261	667.4139	-1.360%	9,051	+25.311%
2025-07-31	683.9919	685.0424	676.5090	676.6193	-0.043%	15,883	+23.607%
2025-07-30	680.1999	682.0000	674.2075	676.9100	-0.729%	19,318	+23.554%
2025-07-29	682.9685	683.0597	677.5270	681.8800	+0.363%	6,352	+22.653%
2025-07-28	682.6712	683.5816	678.4410	679.4120	-0.061%	12,058	+23.099%
2025-07-25	680.0299	684.2427	679.0248	679.8249	-0.255%	4,994	+23.024%
2025-07-24	679.3796	682.4742	677.3565	681.5616	+0.859%	6,870	+22.710%
2025-07-23	674.9225	678.7349	673.0759	675.7571	+0.612%	5,138	+23.764%
2025-07-22	672.8335	675.0073	670.7401	671.6474	-0.042%	6,079	+24.522%
2025-07-21	673.0434	677.7194	671.9308	671.9308	+0.384%	5,316	+24.469%
2025-07-18	672.3838	673.3265	669.1445	669.3580	-0.746%	9,837	+24.947%
2025-07-17	668.0659	674.3860	668.0659	674.3860	+1.594%	9,635	+24.016%
2025-07-16	667.9038	668.0000	662.5200	663.8063	-0.547%	12,809	+25.992%
2025-07-15	672.0259	672.0259	664.6466	667.4600	+0.158%	15,482	+25.303%
2025-07-14	667.2235	670.5950	665.5351	666.4097	+0.098%	3,220	+25.500%
2025-07-11	665.9770	670.9652	665.1674	665.7596	-0.405%	9,768	+25.623%
2025-07-10	668.0939	672.6726	667.0264	668.4656	+0.373%	4,816	+25.114%
2025-07-09	667.0934	669.0695	663.8163	665.9822	+0.542%	22,144	+25.581%
2025-07-08	664.3678	667.2101	662.3064	662.3918	+0.170%	15,782	+26.262%
2025-07-07	667.5236	667.8838	659.2599	661.2656	-1.547%	10,536	+26.477%
2025-07-03	666.1969	671.6533	665.4184	671.6533	+0.874%	4,858	+24.520%
2025-07-02	660.3200	665.9999	660.3200	665.8334	+0.496%	11,743	+25.609%
2025-07-01	659.2103	663.2664	658.6240	662.5500	-0.383%	14,301	+26.231%
2025-06-30	661.0904	665.0982	657.9326	665.0982	+1.233%	14,168	+25.748%
2025-06-27	656.4981	661.4085	653.5835	657.0000	+0.535%	8,403	+27.298%
2025-06-26	652.4513	657.0730	651.9820	653.5017	+0.736%	10,656	+27.979%
2025-06-25	650.9854	651.3806	646.6103	648.7300	-0.160%	24,303	+28.921%
2025-06-24	646.3668	652.4478	645.9970	649.7700	+0.829%	8,804	+28.714%
2025-06-23	636.3218	644.4249	635.1124	644.4249	+1.329%	9,146	+29.782%
2025-06-20	639.5702	641.5707	634.2073	635.9700	+0.048%	4,579	+31.507%
2025-06-18	638.2808	642.9683	635.1456	635.6668	-0.209%	11,634	+31.570%
2025-06-17	640.1199	643.6752	635.0000	637.0000	-0.756%	6,291	+31.295%
2025-06-16	640.3898	644.9970	640.3898	641.8500	+1.113%	10,530	+30.302%
2025-06-13	639.1004	643.9430	634.5050	634.7820	-1.731%	21,861	+31.753%
2025-06-12	640.1799	646.0782	640.0000	645.9658	+1.057%	19,371	+29.472%
2025-06-11	644.3878	646.7604	638.2632	639.2101	-0.126%	12,215	+30.841%
2025-06-10	640.1399	643.4952	637.8411	640.0135	+0.072%	8,219	+30.676%
2025-06-09	639.4802	643.5337	638.6273	639.5535	+0.278%	17,017	+30.770%
2025-06-06	640.8003	642.1153	636.5755	637.7775	+1.193%	12,562	+31.134%
2025-06-05	638.3691	639.4400	630.2614	630.2614	-1.278%	7,003	+32.698%
2025-06-04	636.3881	639.2569	635.1310	638.4218	+0.665%	4,989	+31.002%
2025-06-03	632.4737	638.4976	632.0100	634.2064	+0.125%	6,824	+31.873%
2025-06-02	627.0000	633.4140	625.7728	633.4140	+0.582%	21,419	+32.038%
2025-05-30	627.8060	629.9744	625.3364	629.7500	+0.615%	8,502	+32.806%
2025-05-29	630.5447	631.1829	625.0400	625.9002	-0.049%	9,154	+33.623%
2025-05-28	631.6957	632.7763	626.2044	626.2044	-0.875%	14,552	+33.558%
2025-05-27	624.5977	631.7779	624.5977	631.7351	+2.239%	5,277	+32.389%
2025-05-23	615.4700	621.8755	615.0324	617.9022	-1.053%	13,692	+35.352%
2025-05-22	621.2900	627.7207	621.0594	624.4755	+0.601%	10,060	+33.928%
2025-05-21	628.4241	633.0167	428.0000	620.7434	-1.511%	7,098	+34.733%
2025-05-20	632.7236	635.3539	628.3048	630.2670	-0.734%	5,051	+32.697%
2025-05-19	629.1845	637.7259	629.1654	634.9300	-0.011%	12,375	+31.723%
2025-05-16	630.5447	635.4422	629.3362	635.0000	+1.307%	7,863	+31.708%
2025-05-15	624.7776	631.9195	624.7076	626.8066	+0.004%	11,745	+33.430%
2025-05-14	627.8938	629.6587	624.5809	626.7800	+0.282%	7,065	+33.435%
2025-05-13	622.2588	630.5996	621.9890	625.0151	+0.797%	13,694	+33.812%
2025-05-12	621.0204	623.7156	616.0403	620.0743	+2.929%	17,337	+34.878%
2025-05-09	604.7976	605.4004	601.0000	602.4300	-1.159%	4,325	+38.829%
2025-05-08	603.7618	610.6010	600.3998	609.4917	+2.422%	9,065	+37.220%
2025-05-07	597.4512	600.2169	595.0537	595.0803	-0.296%	4,349	+40.543%
2025-05-06	595.9020	600.3625	595.0874	596.8480	-1.196%	19,534	+40.127%
2025-05-05	603.2922	606.6112	599.9880	604.0750	-0.661%	7,379	+38.451%
2025-05-02	603.4819	608.3668	601.0094	608.0934	+1.845%	7,779	+37.536%
2025-05-01	597.7013	602.1910	594.9295	597.0765	+0.693%	20,363	+40.074%
2025-04-30	580.6802	592.9700	579.2495	592.9700	+0.742%	2,072	+41.044%
2025-04-29	585.5272	591.5919	585.5272	588.6012	-0.264%	6,446	+42.090%
2025-04-28	588.1859	590.8653	580.9918	590.1600	+0.920%	24,664	+41.715%
2025-04-25	582.4387	588.4378	580.6802	584.7797	+0.261%	4,178	+43.019%
2025-04-24	572.4737	585.6159	572.4737	583.2600	+2.515%	2,717	+43.392%
2025-04-23	576.3718	582.2000	568.9525	568.9525	+1.400%	3,671	+46.998%
2025-04-22	556.8283	565.3087	555.9520	561.0967	+2.954%	8,781	+49.056%
2025-04-21	551.2600	566.0000	541.8384	545.0000	-2.740%	9,811	+53.458%
2025-04-17	563.7818	567.5300	559.2303	560.3563	-0.321%	14,340	+49.253%
2025-04-16	568.0339	571.8446	557.8242	562.1632	-2.232%	23,234	+48.773%
2025-04-15	575.5722	579.6281	572.8337	575.0000	-0.377%	8,449	+45.451%
2025-04-14	580.5402	581.1095	571.6626	577.1765	+0.712%	11,622	+44.903%
2025-04-11	556.7216	573.0974	556.7216	573.0974	+1.883%	10,107	+45.934%
2025-04-10	568.8000	568.8000	551.3043	562.5029	-1.780%	24,304	+48.683%
2025-04-09	527.1335	574.0936	526.9565	572.6991	+7.570%	14,357	+46.036%
2025-04-08	557.7388	560.6002	523.8431	532.3950	-1.645%	21,152	+57.091%
2025-04-07	521.3293	559.3896	514.0229	541.2987	-0.007%	41,289	+54.507%
2025-04-04	559.4496	561.0000	539.3510	541.3372	-5.933%	97,760	+54.496%
2025-04-03	582.8513	585.0168	574.7072	575.4800	-4.300%	28,306	+45.330%
2025-04-02	593.0264	605.0000	593.0264	601.3391	+0.882%	4,327	+39.081%
2025-04-01	594.9800	602.2292	591.9159	596.0811	-0.523%	22,519	+40.307%
2025-03-31	587.4423	599.2128	585.2925	599.2128	+1.339%	16,798	+39.574%
2025-03-28	603.6681	603.6681	591.2946	591.2946	-2.359%	5,719	+41.443%
2025-03-27	604.8423	609.7948	603.2466	605.5788	-0.385%	4,530	+38.107%
2025-03-26	614.4685	614.4685	604.7364	607.9178	-0.658%	15,985	+37.576%
2025-03-25	613.6831	615.5477	610.8567	611.9417	-0.241%	5,443	+36.671%
2025-03-24	609.8758	613.4200	609.1810	613.4200	+1.924%	7,487	+36.341%
2025-03-21	597.4486	602.9649	597.0284	601.8407	+0.406%	6,749	+38.965%
2025-03-20	600.0099	607.6337	599.3135	599.4090	-0.501%	14,635	+39.528%
2025-03-19	599.1595	606.3854	597.1930	602.4268	+1.296%	13,360	+38.829%
2025-03-18	599.9999	599.9999	594.6913	594.7177	-2.026%	9,862	+40.629%
2025-03-17	602.2410	607.4818	598.0715	607.0172	+0.819%	12,586	+37.780%
2025-03-14	592.2560	602.0844	592.2560	602.0844	+2.570%	25,816	+38.908%
2025-03-13	594.7173	596.0000	586.1331	587.0001	-1.257%	20,293	+42.478%
2025-03-12	597.3713	600.0153	589.9949	594.4722	-0.431%	79,650	+40.687%
2025-03-11	595.9379	600.3690	589.6708	597.0467	-0.357%	29,064	+40.080%
2025-03-10	603.7081	606.0629	593.1781	599.1870	-2.393%	37,481	+39.580%
2025-03-07	608.2640	614.7802	600.7205	613.8800	+0.327%	18,559	+36.239%
2025-03-06	613.2365	618.5606	606.3119	611.8804	-0.874%	56,342	+36.685%
2025-03-05	614.1770	621.7311	610.0000	617.2767	+0.812%	8,772	+35.490%
2025-03-04	617.9689	623.1287	609.2053	612.3036	-1.359%	42,434	+36.590%
2025-03-03	635.3410	635.6712	616.3373	620.7383	-2.008%	14,141	+34.734%
2025-02-28	624.0719	633.4598	619.6833	633.4598	+1.721%	35,235	+32.028%
2025-02-27	636.9720	636.9720	622.7446	622.7446	-1.390%	34,715	+34.300%
2025-02-26	633.8030	639.4978	631.5237	631.5237	-0.465%	22,256	+32.433%
2025-02-25	636.4281	636.4500	626.9654	634.4750	-0.856%	51,476	+31.817%
2025-02-24	641.4106	641.4106	634.7926	639.9508	-0.230%	15,434	+30.689%
2025-02-21	650.6500	650.6500	637.2780	641.4245	-1.527%	7,533	+30.389%
2025-02-20	651.3155	651.5307	644.9417	651.3722	-0.096%	38,491	+28.398%
2025-02-19	650.0149	654.1453	648.7038	652.0000	+0.775%	6,550	+28.274%
2025-02-18	649.7651	651.0127	646.6228	646.9836	-0.039%	10,781	+29.269%
2025-02-14	649.9849	652.0557	646.5906	647.2388	+0.065%	8,147	+29.218%
2025-02-13	643.4782	651.0434	643.4016	646.8174	+0.956%	31,154	+29.302%
2025-02-12	637.4412	645.1618	637.4412	640.6895	-0.229%	32,219	+30.538%

.dark-mode .xpg6qQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xpg6qQ{ color: #333333; background-color: white; border: 2px solid #333333; }CSTNLISHARES CORE S&P 500 UCITstock OTC ETF

CSTNL
ISHARES CORE S&P 500 UCIT
stock OTC ETF