UK markets open in 2 hours 51 minutes

iShares S&P 500 Swap UCITS ETF (I500.AS)

Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
8.69+0.01 (+0.14%)
At close: 05:35PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20248.688.688.678.698.6934,470
21 May 20248.678.678.668.678.67260,948
20 May 20248.678.678.668.698.6916,091
17 May 20248.658.658.648.648.645,019
16 May 20248.678.688.668.688.6857,303
15 May 20248.568.628.568.638.6318,686
14 May 20248.528.538.508.538.53430,966
13 May 20248.538.538.528.528.5217,866
10 May 20248.528.538.518.518.5132,338
09 May 20248.458.498.448.498.4941,591
08 May 20248.468.468.468.468.46443,069
07 May 20248.458.478.448.468.4638,992
06 May 20248.378.418.378.418.412,473,381
03 May 20248.288.378.278.338.33109,132
02 May 20248.228.248.218.218.2151,302
30 Apr 20248.348.348.288.288.28272,157
29 Apr 20248.338.348.338.338.3312,492
26 Apr 20248.308.338.278.318.31259,454
25 Apr 20248.228.238.148.168.1693,309
24 Apr 20248.298.298.258.268.26189,061
23 Apr 20248.188.268.178.268.26610,191
22 Apr 20248.148.158.108.128.12295,908
19 Apr 20248.128.188.128.148.14235,563
18 Apr 20248.228.248.188.238.231,526,098
17 Apr 20248.238.278.228.218.21499,866
16 Apr 20248.248.268.228.248.241,530,940
15 Apr 20248.408.418.378.378.37140,692
12 Apr 20248.488.488.388.408.40170,099
11 Apr 20248.418.428.398.408.4071,907
10 Apr 20248.508.508.378.418.41516,055
09 Apr 20248.498.518.428.448.44280,682
08 Apr 20248.478.508.478.498.4913,499
05 Apr 20248.408.468.398.468.46646,016
04 Apr 20248.528.558.528.558.55502,578
03 Apr 20248.478.528.478.528.52334,514
02 Apr 20248.548.548.458.478.47546,327
28 Mar 20248.558.568.548.568.5644,474
27 Mar 20248.518.538.498.508.50768,757
26 Mar 20248.528.538.528.538.53349,156
25 Mar 20248.528.528.508.518.5143,110
22 Mar 20248.548.558.528.538.5334,086
21 Mar 20248.568.578.548.578.5745,749
20 Mar 20248.438.448.438.438.4317,223
19 Mar 20248.388.398.358.408.4036,102
18 Mar 20248.368.428.368.418.4154,597
15 Mar 20248.398.408.328.338.3375,947
14 Mar 20248.438.448.388.398.391,384,078
13 Mar 20248.438.438.418.418.41578,639
12 Mar 20248.378.418.338.408.4056,274
11 Mar 20248.338.338.328.338.3328,404
08 Mar 20248.408.448.388.398.39246,276
07 Mar 20248.298.398.298.388.38181,714
06 Mar 20248.288.338.288.338.3366,216
05 Mar 20248.348.348.288.288.283,805
04 Mar 20248.358.368.348.358.35406,123
01 Mar 20248.318.328.288.328.32240,118
29 Feb 20248.248.288.238.268.2646,848
28 Feb 20248.258.268.258.268.2656,006
27 Feb 20248.258.268.258.248.2417,793
26 Feb 20248.278.288.278.278.272,834
23 Feb 20248.288.308.278.288.286,643
22 Feb 20248.198.248.198.248.24129,662
21 Feb 20248.098.098.078.088.08579,044
20 Feb 20248.138.138.088.098.0978,411
19 Feb 20248.158.158.148.158.15235,295
16 Feb 20248.198.208.168.188.1852,111
15 Feb 20248.158.168.138.148.1497,636
14 Feb 20248.078.098.078.098.09601,535
13 Feb 20248.168.168.048.088.08103,496
12 Feb 20248.178.188.178.208.20221,419
09 Feb 20248.138.158.138.148.14111,131
08 Feb 20248.128.128.118.118.1130,083
07 Feb 20248.058.108.058.108.10186,223
06 Feb 20248.048.048.038.048.04800,698
05 Feb 20248.048.058.008.028.021,528,044
02 Feb 20248.018.037.978.038.03127,034
01 Feb 20247.907.917.897.907.90488,290
31 Jan 20247.987.987.947.947.94134,224
30 Jan 20248.008.007.998.008.0064,452
29 Jan 20247.947.957.947.957.95110,908
26 Jan 20247.927.967.927.967.962,001
25 Jan 20247.917.927.917.957.9565,991
24 Jan 20247.937.957.937.957.9535,566
23 Jan 20247.897.897.877.877.87159,292
22 Jan 20247.877.917.877.897.89251,467
19 Jan 20247.787.817.787.817.81326,325
18 Jan 20247.707.747.707.747.74286,454
17 Jan 20247.717.717.687.707.70210,784
16 Jan 20247.727.777.727.767.76290,241
15 Jan 20247.767.777.767.767.761,161,081
12 Jan 20247.757.797.757.777.776,594
11 Jan 20247.797.797.717.717.71186,203
10 Jan 20247.727.737.727.737.7315,859
09 Jan 20247.727.727.707.717.7157,195
08 Jan 20247.627.677.617.677.67425,943
05 Jan 20247.617.677.587.647.64242,933
04 Jan 20247.667.677.637.677.67114,466
03 Jan 20247.707.707.657.667.66171,180
02 Jan 20247.767.777.697.717.71163,629
29 Dec 20237.787.787.767.727.72100,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...