iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IE00B3ZW0K18)
159.34
+0.87
(+0.55%)
EUR |
GER |
Aug 28, 16:00
IE00B3ZW0K18 Price : 159.34 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 158.66 | 159.43 | 158.48 | 159.34 | 25823.00 |
| Aug 27, 2026 | 158.09 | 158.58 | 158.00 | 158.48 | 4560.00 |
| Aug 26, 2026 | 157.49 | 157.59 | 157.32 | 157.46 | 1739.00 |
| Aug 25, 2026 | 157.60 | 157.95 | 157.05 | 157.45 | 10200.00 |
| Aug 24, 2026 | 157.18 | 157.37 | 156.84 | 157.16 | 8847.00 |
| Aug 21, 2026 | 157.18 | 157.74 | 157.18 | 157.70 | 1974.00 |
| Aug 20, 2026 | 158.39 | 158.41 | 157.36 | 157.62 | 2726.00 |
| Aug 19, 2026 | 157.94 | 158.76 | 157.88 | 158.59 | 3468.00 |
| Aug 18, 2026 | 158.46 | 158.52 | 157.98 | 157.99 | 11328.00 |
| Aug 17, 2026 | 160.06 | 160.08 | 159.44 | 159.54 | 9800.00 |
| Aug 14, 2026 | 160.16 | 160.31 | 159.80 | 159.80 | 23127.00 |
| Aug 13, 2026 | 159.20 | 160.35 | 159.20 | 159.89 | 6937.00 |
| Aug 12, 2026 | 158.92 | 159.52 | 158.80 | 159.00 | 7133.00 |
| Aug 11, 2026 | 159.20 | 159.56 | 158.98 | 158.98 | 3608.00 |
| Aug 10, 2026 | 159.41 | 159.56 | 159.10 | 159.29 | 11119.00 |
| Aug 07, 2026 | 158.36 | 159.36 | 158.36 | 159.24 | 16172.00 |
| Aug 06, 2026 | 158.81 | 158.96 | 157.88 | 158.38 | 7228.00 |
| Aug 05, 2026 | 159.48 | 159.97 | 158.84 | 159.04 | 23020.00 |
| Aug 04, 2026 | 156.44 | 158.15 | 156.17 | 158.15 | 25444.00 |
| Aug 03, 2026 | 154.68 | 155.63 | 154.50 | 155.60 | 12229.00 |
| Jul 31, 2026 | 153.41 | 153.76 | 152.12 | 152.74 | 3921.00 |
| Jul 30, 2026 | 150.96 | 152.24 | 150.62 | 151.64 | 17068.00 |
| Jul 29, 2026 | 152.95 | 153.24 | 151.36 | 151.46 | 8291.00 |
| Jul 28, 2026 | 151.97 | 152.84 | 151.81 | 152.84 | 10354.00 |
| Jul 27, 2026 | 153.66 | 153.84 | 151.88 | 151.88 | 8131.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median