Amsterdam - Delayed Quote
EUR
iShares Core S&P 500 UCITS ETF USD Dist (IUSA.AS)
67.82
-1.03
(-1.50%)
At close: October 30 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.01
68.22
67.70
67.82
67.82
25,177
Oct 29, 2026
68.95
69.25
68.80
68.85
68.85
10,917
Oct 28, 2026
69.25
69.28
69.04
69.15
69.15
6,019
Oct 27, 2026
68.52
69.12
68.46
69.05
69.05
18,161
Oct 26, 2026
67.81
68.62
67.75
68.39
68.39
17,074
Oct 23, 2026
68.08
68.29
67.69
68.11
68.11
25,213
Oct 22, 2026
68.17
68.53
68.01
68.12
68.12
27,145
Oct 21, 2026
68.59
68.77
68.40
68.77
68.77
13,151
Oct 20, 2026
68.36
68.61
67.99
68.44
68.44
14,414
Oct 19, 2026
68.45
68.58
68.22
68.58
68.58
11,418
Oct 16, 2026
68.72
68.80
68.29
68.30
68.30
15,563
Oct 15, 2026
68.34
68.80
68.12
68.67
68.67
28,412
Oct 14, 2026
69.50
69.70
69.34
69.36
69.36
7,776
Oct 13, 2026
69.47
69.63
69.30
69.32
69.32
10,403
Oct 12, 2026
69.58
69.68
69.52
69.64
69.64
13,588
Oct 9, 2026
69.09
69.39
69.07
69.35
69.35
31,496
Oct 8, 2026
69.17
69.25
69.05
69.11
69.11
36,835
Oct 7, 2026
69.34
69.62
69.08
69.24
69.24
15,326
Oct 6, 2026
69.14
69.34
68.97
69.29
69.29
14,116
Oct 5, 2026
68.65
69.02
68.44
68.91
68.91
33,354
Oct 2, 2026
68.00
68.53
67.97
68.24
68.24
15,572
Oct 1, 2026
67.68
67.79
67.28
67.58
67.58
10,298
Sep 30, 2026
67.41
67.73
67.18
67.63
67.63
26,047
Sep 29, 2026
67.31
67.58
67.29
67.34
67.34
11,605
Sep 28, 2026
67.47
67.60
67.20
67.23
67.23
24,212
Sep 25, 2026
67.49
67.55
67.18
67.43
67.43
20,004
Sep 24, 2026
67.04
67.31
66.94
67.15
67.15
22,060
Sep 23, 2026
67.72
67.82
67.42
67.45
67.45
14,839
Sep 22, 2026
67.45
67.60
67.40
67.54
67.54
24,063
Sep 21, 2026
66.70
67.10
66.65
67.08
67.08
17,122
Sep 18, 2026
66.44
66.50
66.18
66.21
66.21
15,482
Sep 17, 2026
0.143306
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
65.98
66.32
65.93
66.14
66.14
11,167
Sep 16, 2026
65.70
65.87
65.62
65.83
65.69
8,846
Sep 15, 2026
65.70
65.85
65.43
65.56
65.42
9,343
Sep 14, 2026
65.67
65.95
65.60
65.83
65.69
6,692
Sep 11, 2026
65.53
66.00
65.50
65.96
65.82
9,275
Sep 10, 2026
65.64
65.64
65.10
65.27
65.13
9,400
Sep 9, 2026
65.82
65.83
65.38
65.48
65.34
23,411
Sep 8, 2026
66.06
66.18
65.87
65.97
65.83
6,752
Sep 7, 2026
66.28
66.30
66.00
66.01
65.87
20,367
Sep 4, 2026
66.45
66.55
66.12
66.15
66.01
43,762
Sep 3, 2026
65.89
66.47
65.83
66.47
66.33
9,951
Sep 2, 2026
65.80
66.06
65.57
66.04
65.90
6,940
Sep 1, 2026
66.07
66.14
65.51
65.80
65.66
17,611
Aug 31, 2026
66.22
66.24
65.85
65.86
65.72
18,786
Aug 28, 2026
66.17
66.71
66.12
66.70
66.55
9,790
Aug 27, 2026
65.91
66.13
65.83
66.07
65.93
20,747
Aug 26, 2026
65.56
65.75
65.48
65.62
65.48
9,393
Aug 25, 2026
65.63
65.74
65.37
65.49
65.35
8,924
Aug 24, 2026
65.37
65.52
65.26
65.38
65.24
20,803
Aug 21, 2026
65.25
65.59
65.24
65.59
65.45
15,633
Aug 20, 2026
65.86
65.88
65.39
65.54
65.40
14,834
Aug 19, 2026
66.11
66.28
65.86
66.07
65.93
13,512
Aug 18, 2026
66.46
66.47
66.21
66.27
66.13
22,363
Aug 17, 2026
67.01
67.05
66.77
66.85
66.70
37,072
Aug 14, 2026
67.33
67.35
66.96
66.96
66.81
11,340
Aug 13, 2026
67.06
67.49
67.04
67.25
67.10
11,954
Aug 12, 2026
66.81
67.00
66.80
66.84
66.69
9,463
Aug 11, 2026
66.92
67.14
66.86
66.87
66.72
9,358
Aug 10, 2026
66.96
67.02
66.83
66.93
66.78
5,891
Aug 7, 2026
66.69
66.85
66.54
66.85
66.70
15,656
Aug 6, 2026
66.73
66.86
66.64
66.67
66.52
9,849
Aug 5, 2026
67.03
67.21
66.74
66.81
66.66
45,398
Aug 4, 2026
65.95
66.61
65.82
66.61
66.46
30,529
Aug 3, 2026
65.06
65.62
64.95
65.60
65.46
48,889
Jul 31, 2026
64.61
64.88
64.27
64.39
64.25
13,040
Jul 30, 2026
63.97
64.17
63.79
63.78
63.64
10,491
Jul 29, 2026
65.07
65.20
64.39
64.50
64.36
7,335
Jul 28, 2026
64.83
65.12
64.69
64.99
64.85
19,074
Jul 27, 2026
65.32
65.46
64.75
64.78
64.64
25,118
Jul 24, 2026
64.86
65.19
64.78
65.12
64.98
9,009
Jul 23, 2026
65.24
65.37
64.67
64.67
64.53
22,624
Jul 22, 2026
65.34
65.60
65.22
65.61
65.47
29,074
Jul 21, 2026
65.28
65.51
65.17
65.51
65.37
9,981
Jul 20, 2026
64.99
65.52
64.97
65.32
65.18
5,856
Jul 17, 2026
65.00
65.25
64.78
65.09
64.95
15,730
Jul 16, 2026
65.75
65.88
65.53
65.86
65.72
34,495
Jul 15, 2026
65.90
66.03
65.75
65.81
65.67
12,752
Jul 14, 2026
65.73
65.76
65.35
65.68
65.54
42,805
Jul 13, 2026
65.86
65.99
65.71
65.95
65.81
16,284
Jul 10, 2026
65.54
65.87
65.50
65.83
65.69
17,021
Jul 9, 2026
65.34
65.57
65.22
65.54
65.40
16,537
Jul 8, 2026
65.28
65.35
64.80
64.94
64.80
26,242
Jul 7, 2026
65.59
65.67
65.19
65.23
65.09
10,306
Jul 6, 2026
65.42
65.70
65.40
65.71
65.57
13,445
Jul 3, 2026
65.27
65.34
65.15
65.30
65.16
5,491
Jul 2, 2026
65.34
65.56
64.98
65.16
65.02
33,519
Jul 1, 2026
65.18
65.72
65.10
65.72
65.58
26,210
Jun 30, 2026
65.05
65.27
64.92
65.21
65.07
11,048
Jun 29, 2026
64.37
64.78
64.15
64.53
64.39
28,016
Jun 26, 2026
64.21
64.41
63.66
64.41
64.27
17,389
Jun 25, 2026
65.02
65.12
64.20
64.51
64.37
34,510
Jun 24, 2026
64.67
65.18
64.67
65.06
64.92
20,822
Jun 23, 2026
64.30
64.90
64.20
64.57
64.43
22,187
Jun 22, 2026
65.13
65.57
64.88
65.06
64.92
36,368
Jun 19, 2026
65.01
65.09
64.86
65.09
64.95
17,989
Jun 18, 2026
0.144002
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
64.71
65.17
64.69
64.89
64.75
16,518
Jun 17, 2026
64.79
64.80
64.55
64.68
64.40
72,399
Jun 16, 2026
65.03
65.11
64.83
64.84
64.55
48,054
Jun 15, 2026
64.65
65.05
64.59
65.03
64.74
39,194
Jun 12, 2026
63.60
64.23
63.52
64.10
63.82
72,240
Jun 11, 2026
63.18
63.41
62.95
63.08
62.80
38,464
Jun 10, 2026
63.55
63.76
63.09
63.24
62.96
68,474
Jun 9, 2026
64.23
64.47
63.18
63.24
62.96
45,675
Jun 8, 2026
64.04
64.50
64.03
64.29
64.01
53,331
Jun 5, 2026
64.70
64.90
64.60
64.73
64.45
17,338
Jun 4, 2026
64.80
64.98
64.40
64.97
64.68
54,342
Jun 3, 2026
65.31
65.36
65.02
65.06
64.77
21,148
Jun 2, 2026
65.00
65.25
64.87
65.24
64.95
12,790
Jun 1, 2026
65.04
65.14
64.87
65.02
64.73
27,982
May 29, 2026
64.84
65.02
64.73
64.79
64.51
24,479
May 28, 2026
64.52
64.68
64.37
64.68
64.40
55,824
May 27, 2026
64.43
64.66
64.30
64.38
64.10
19,748
May 26, 2026
64.47
64.65
64.33
64.48
64.20
35,858
May 25, 2026
64.60
64.66
64.52
64.57
64.29
11,793
May 22, 2026
64.12
64.40
64.05
64.40
64.12
20,391
May 21, 2026
63.65
63.85
63.55
63.72
63.44
13,238
May 20, 2026
63.33
63.64
63.30
63.59
63.31
16,768
May 19, 2026
63.33
63.48
63.01
63.13
62.85
19,452
May 18, 2026
63.22
63.56
63.10
63.22
62.94
10,242
May 15, 2026
63.89
63.90
63.50
63.73
63.45
30,308
May 14, 2026
63.47
64.10
63.45
64.08
63.80
13,526
May 13, 2026
63.02
63.24
62.82
63.08
62.80
10,682
May 12, 2026
62.61
62.75
62.39
62.44
62.17
10,645
May 11, 2026
62.58
62.77
62.46
62.78
62.50
17,285
May 8, 2026
62.41
62.60
62.34
62.56
62.28
5,876
May 7, 2026
62.50
62.53
62.30
62.47
62.20
13,486
May 6, 2026
61.86
62.29
61.78
62.25
61.98
16,881
May 5, 2026
61.50
61.78
61.50
61.77
61.50
11,691
May 4, 2026
61.49
61.64
61.23
61.36
61.09
27,021
Apr 30, 2026
60.81
61.20
60.72
60.90
60.63
23,824
Apr 29, 2026
60.88
60.92
60.72
60.76
60.49
41,825
Apr 28, 2026
61.02
61.05
60.56
60.56
60.30
36,734
Apr 27, 2026
60.78
60.81
60.64
60.72
60.45
20,468
Apr 24, 2026
60.74
60.83
60.57
60.76
60.49
19,410
Apr 23, 2026
60.52
60.78
60.40
60.76
60.50
16,764
Apr 22, 2026
60.24
60.55
60.16
60.54
60.28
22,749
Apr 21, 2026
60.25
60.50
60.08
60.12
59.85
19,332
Apr 20, 2026
60.03
60.24
59.92
60.01
59.75
27,487
Apr 17, 2026
59.62
60.20
59.55
60.20
59.94
50,247
Apr 16, 2026
59.41
59.57
59.30
59.49
59.23
24,325
Apr 15, 2026
58.87
59.05
58.81
59.04
58.79
20,420
Apr 14, 2026
58.22
58.65
58.19
58.65
58.40
22,242
Apr 13, 2026
57.75
58.07
57.67
58.01
57.76
19,859
Apr 10, 2026
58.10
58.19
57.95
58.02
57.76
20,756
Apr 9, 2026
57.78
57.85
57.60
57.85
57.60
10,621
Apr 8, 2026
57.79
57.95
57.43
57.55
57.30
18,549
Apr 7, 2026
56.82
57.05
56.25
56.40
56.15
33,953
Apr 2, 2026
56.04
56.78
55.87
56.67
56.42
15,256
Apr 1, 2026
56.51
56.58
56.21
56.58
56.33
24,407
Mar 31, 2026
55.44
55.74
55.38
55.64
55.39
12,983
Mar 30, 2026
55.25
55.76
55.22
55.66
55.42
30,535
Mar 27, 2026
56.18
56.18
55.35
55.43
55.19
17,058
Mar 26, 2026
56.62
56.67
56.29
56.28
56.04
14,019
Mar 25, 2026
56.79
57.00
56.58
56.84
56.59
10,683
Mar 24, 2026
56.59
56.66
56.14
56.51
56.26
29,780
Mar 23, 2026
55.74
57.60
55.70
56.46
56.21
35,849
Mar 20, 2026
56.92
56.97
56.40
56.44
56.19
17,032
Mar 19, 2026
0.14583
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
57.46
57.54
56.82
56.85
56.60
16,923
Mar 18, 2026
58.43
58.49
57.80
57.87
57.47
8,768
Mar 17, 2026
57.97
58.41
57.82
58.18
57.77
19,598
Mar 16, 2026
58.19
58.35
57.95
58.10
57.70
21,803
Mar 13, 2026
57.91
58.43
57.89
58.05
57.65
24,351
Mar 12, 2026
58.30
58.33
57.92
58.06
57.66
19,729
Mar 11, 2026
58.30
58.51
58.20
58.33
57.93
31,328
Mar 10, 2026
58.29
58.47
57.99
58.40
58.00
58,118
Mar 9, 2026
57.30
57.88
57.25
57.83
57.43
24,852
Mar 5, 2026
58.89
59.04
58.65
58.76
58.36
33,113
Mar 4, 2026
58.38
58.90
58.35
58.87
58.46
31,323
Mar 3, 2026
58.26
58.37
57.89
58.30
57.89
32,146
Mar 2, 2026
57.64
58.68
57.57
58.49
58.08
49,975
Feb 27, 2026
58.22
58.30
57.67
57.96
57.56
15,983
Feb 26, 2026
58.62
58.76
58.09
58.38
57.97
11,496
Feb 25, 2026
58.26
58.66
58.26
58.54
58.14
11,094
Feb 24, 2026
57.96
58.25
57.83
58.16
57.76
21,654
Feb 23, 2026
57.96
58.41
57.69
57.82
57.42
19,660
Feb 20, 2026
58.37
58.40
57.94
58.29
57.88
52,317
Feb 19, 2026
58.20
58.33
57.94
58.19
57.78
21,103
Feb 18, 2026
57.84
58.24
57.79
58.24
57.83
15,816
Feb 17, 2026
57.49
57.72
57.20
57.60
57.20
9,101
Feb 16, 2026
57.54
57.71
57.41
57.49
57.09
16,556
Feb 13, 2026
57.40
57.68
57.10
57.56
57.17
39,763
Feb 12, 2026
58.45
58.49
57.60
57.60
57.20
10,180
Feb 11, 2026
58.16
58.72
57.99
58.29
57.89
13,431
Feb 10, 2026
58.25
58.46
58.15
58.34
57.93
11,628
Feb 9, 2026
58.29
58.37
57.80
58.37
57.96
17,177
Feb 6, 2026
57.31
58.17
57.30
58.17
57.77
28,234
Feb 5, 2026
58.18
58.28
57.30
57.68
57.28
26,266
Feb 4, 2026
58.37
58.55
58.10
58.21
57.81
37,471
Feb 3, 2026
59.00
59.11
58.46
58.47
58.07
17,112
Feb 2, 2026
57.78
58.91
57.78
58.86
58.45
15,436
Jan 30, 2026
57.61
58.31
57.60
58.15
57.75
22,625
Jan 29, 2026
58.17
58.36
57.37
57.63
57.23
19,735
Jan 28, 2026
58.23
58.40
58.10
58.27
57.87
35,838
Jan 27, 2026
58.55
58.58
58.02
58.10
57.70
11,045
Jan 26, 2026
58.14
58.36
57.88
58.28
57.88
20,491
Jan 23, 2026
58.75
58.79
58.50
58.59
58.18
34,128
Jan 22, 2026
58.81
59.00
58.60
58.73
58.32
28,672
Jan 21, 2026
57.99
58.50
57.60
58.34
57.94
48,909
Jan 20, 2026
58.31
58.33
57.85
58.29
57.89
42,099
Jan 19, 2026
58.92
59.03
58.65
58.73
58.32
30,469
Jan 16, 2026
59.81
59.81
59.50
59.70
59.29
17,732
Jan 15, 2026
59.39
59.90
59.38
59.82
59.41
23,371
Jan 14, 2026
59.45
59.50
58.75
59.05
58.64
30,355
Jan 13, 2026
59.53
59.69
59.40
59.59
59.18
21,043
Jan 12, 2026
59.09
59.46
58.90
59.45
59.04
25,106
Jan 9, 2026
59.19
59.61
59.15
59.51
59.10
40,170
Jan 8, 2026
58.96
59.15
58.90
59.10
58.70
23,189
Jan 7, 2026
59.17
59.26
59.07
59.23
58.82
19,684
Jan 6, 2026
58.63
59.08
58.51
58.96
58.55
28,685
Jan 5, 2026
58.52
58.90
58.50
58.75
58.34
42,541
Jan 2, 2026
58.38
58.59
57.92
58.06
57.66
41,066
Dec 31, 2025
58.41
58.45
58.34
58.38
57.98
11,201
Dec 30, 2025
58.38
58.51
58.35
58.49
58.09
21,917
Dec 29, 2025
58.49
58.56
58.27
58.42
58.01
43,517
Dec 24, 2025
58.32
58.39
58.26
58.39
57.98
10,689
Dec 23, 2025
58.12
58.33
57.99
58.31
57.90
16,341
Dec 22, 2025
58.19
58.23
58.05
58.21
57.80
26,258
Dec 19, 2025
57.74
58.06
57.54
58.05
57.65
18,624
Dec 18, 2025
57.17
57.85
57.16
57.80
57.40
20,849
Dec 17, 2025
57.82
58.00
57.15
57.22
56.83
27,287
Dec 16, 2025
57.44
57.69
57.25
57.40
57.00
79,694
Dec 15, 2025
58.07
58.19
57.58
57.87
57.47
18,162
Dec 12, 2025
58.52
58.60
57.74
57.86
57.46
20,599
Dec 11, 2025
0.135919
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
58.14
58.38
57.92
58.10
57.70
21,605
Dec 10, 2025
58.65
58.73
58.50
58.67
58.13
24,479
Dec 9, 2025
58.78
58.85
58.60
58.83
58.28
16,516
Dec 8, 2025
58.86
58.93
58.70
58.83
58.28
14,630
Dec 5, 2025
58.79
59.01
58.63
58.88
58.34
13,742
Dec 4, 2025
58.60
58.72
58.45
58.58
58.04
14,486
Dec 3, 2025
58.61
58.64
58.22
58.55
58.01
25,502
Dec 2, 2025
58.43
58.86
58.42
58.54
58.01
17,294
Dec 1, 2025
58.45
58.56
58.17
58.56
58.02
17,459
Nov 28, 2025
58.80
58.94
58.70
58.80
58.26
14,746
Nov 27, 2025
58.60
58.71
58.57
58.58
58.05
11,252
Nov 26, 2025
58.50
58.65
58.34
58.64
58.10
18,131
Nov 25, 2025
57.99
58.02
57.40
57.96
57.42
31,556
Nov 24, 2025
57.41
57.94
57.12
57.93
57.40
18,828
Nov 21, 2025
56.56
56.96
56.34
56.96
56.43
30,824
Nov 20, 2025
58.17
58.57
57.76
57.76
57.23
23,471
Nov 19, 2025
56.99
57.70
56.95
57.33
56.80
26,482
Nov 18, 2025
57.09
57.31
56.58
57.08
56.56
29,094
Nov 17, 2025
58.14
58.23
57.53
57.76
57.23
17,538
Nov 14, 2025
57.61
58.01
56.97
57.95
57.41
37,089
Nov 13, 2025
58.85
58.89
57.95
58.06
57.52
33,130
Nov 12, 2025
59.08
59.22
58.73
58.85
58.31
37,988
Nov 11, 2025
58.81
58.84
58.50
58.57
58.03
19,539
Nov 10, 2025
58.37
58.70
58.30
58.45
57.91
43,331
Nov 7, 2025
58.25
58.27
57.16
57.23
56.71
30,890
Nov 6, 2025
58.67
58.90
58.08
58.10
57.56
38,018
Nov 5, 2025
58.60
59.04
58.52
59.04
58.50
44,698
Nov 4, 2025
58.65
59.15
58.53
58.95
58.41
45,906
Nov 3, 2025
59.14
59.55
59.04
59.16
58.61
41,858
Oct 31, 2025
59.23
59.38
59.00
59.07
58.53
22,976
Oct 30, 2025
59.12
59.23
58.86
59.20
58.66
19,314
