iShares Core S&P 500 UCITS ETF USD (Acc) (IE00B5BMR087)
721.06
+6.80
(+0.95%)
USD |
GER |
Aug 28, 16:00
IE00B5BMR087 Price : 721.06 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 | 715.32 | 721.46 | 714.94 | 721.06 | 16534.00 |
| Aug 27, 2026 | 712.66 | 715.14 | 711.22 | 714.26 | 16519.00 |
| Aug 26, 2026 | 708.88 | 711.28 | 707.98 | 709.68 | 16997.00 |
| Aug 25, 2026 | 709.72 | 710.98 | 706.86 | 708.24 | 17019.00 |
| Aug 24, 2026 | 706.90 | 708.70 | 705.92 | 707.24 | 30842.00 |
| Aug 21, 2026 | 705.60 | 709.22 | 705.48 | 709.16 | 21771.00 |
| Aug 20, 2026 | 712.12 | 712.44 | 706.94 | 708.64 | 18261.00 |
| Aug 19, 2026 | 714.92 | 716.76 | 712.10 | 714.00 | 21476.00 |
| Aug 18, 2026 | 718.72 | 719.00 | 715.90 | 716.40 | 26713.00 |
| Aug 17, 2026 | 724.90 | 725.06 | 722.02 | 723.00 | 27793.00 |
| Aug 14, 2026 | 728.16 | 728.30 | 724.02 | 724.18 | 21283.00 |
| Aug 13, 2026 | 725.28 | 729.84 | 724.86 | 727.18 | 15379.00 |
| Aug 12, 2026 | 722.64 | 724.68 | 721.90 | 722.78 | 22441.00 |
| Aug 11, 2026 | 723.82 | 725.60 | 722.94 | 722.94 | 18834.00 |
| Aug 10, 2026 | 723.88 | 724.76 | 722.34 | 723.82 | 27587.00 |
| Aug 07, 2026 | 721.28 | 723.48 | 719.70 | 723.04 | 23646.00 |
| Aug 06, 2026 | 721.64 | 723.06 | 720.46 | 721.00 | 16113.00 |
| Aug 05, 2026 | 724.84 | 727.00 | 721.58 | 722.42 | 38359.00 |
| Aug 04, 2026 | 713.04 | 720.36 | 711.64 | 719.96 | 27949.00 |
| Aug 03, 2026 | 703.70 | 709.62 | 702.26 | 709.52 | 47044.00 |
| Jul 31, 2026 | 698.60 | 702.38 | 694.68 | 696.24 | 28337.00 |
| Jul 30, 2026 | 691.22 | 693.78 | 689.50 | 690.52 | 42259.00 |
| Jul 29, 2026 | 703.70 | 704.90 | 696.00 | 697.70 | 43580.00 |
| Jul 28, 2026 | 700.92 | 704.28 | 699.50 | 703.06 | 44123.00 |
| Jul 27, 2026 | 706.38 | 707.84 | 700.00 | 700.18 | 22504.00 |
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