UK markets closed

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

Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
8.85-0.01 (-0.06%)
At close: 04:46PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20248.878.878.848.858.8530,901
13 Jun 20248.888.918.848.868.865,440,904
12 Jun 20248.798.898.798.888.8863,819
11 Jun 20248.768.768.738.758.7537,779
10 Jun 20248.728.748.718.748.7416,092
07 Jun 20248.768.778.708.758.753,231
06 Jun 20248.758.758.758.748.746,921
05 Jun 20248.658.708.658.708.70338,250
04 Jun 20248.628.628.598.608.60569,050
03 Jun 20248.658.688.608.608.608,615,410
31 May 20248.548.578.508.508.504,020
30 May 20248.568.588.568.588.58866,874
29 May 20248.648.648.608.618.61669,982
28 May 20248.688.688.658.668.6664,800
27 May 20248.668.668.668.678.67514
24 May 20248.618.638.618.668.6625,858
23 May 20248.718.728.678.678.67135,310
22 May 20248.688.698.678.698.6934,470
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...