iShares Core S&P 500 ETF (IDUS) - Historical data, historical prices

59.48500 USD

0.4725

0.80%

Last update Jun 20, 4:24 PM BST

Market closed

Day range

59.48500

59.34750

59.89500

Previous close

59.012501

Open

59.45000

Access this ETF data via API

iShares Core S&P 500 ETF

59.49

0.47

0.80%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 20, 2025	59.45	59.90	59.35	59.49	0.06%	228045
Jun 19, 2025	59.35	59.40	58.95	59.01	-0.57%	204001
Jun 18, 2025	59.66	59.90	59.57	59.82	0.27%	71546
Jun 17, 2025	59.77	59.96	59.61	59.84	0.12%	444436
Jun 16, 2025	59.70	60.23	59.70	60.12	0.70%	319873
Jun 13, 2025	59.34	59.85	59.34	59.85	0.86%	55459
Jun 12, 2025	59.84	60.12	59.57	60.05	0.36%	110013
Jun 11, 2025	60.10	60.50	60.06	60.38	0.47%	41632
Jun 10, 2025	59.89	60.07	59.75	59.96	0.11%	61955
Jun 09, 2025	59.86	59.98	59.81	59.89	0.06%	12985
Jun 06, 2025	59.51	60.02	59.44	59.77	0.45%	40697
Jun 05, 2025	59.54	59.97	59.43	59.81	0.45%	108761
Jun 04, 2025	59.56	59.74	59.54	59.65	0.14%	47735
Jun 03, 2025	59.03	59.45	58.88	59.45	0.71%	40130
Jun 02, 2025	58.57	58.88	58.44	58.78	0.36%	21719
May 30, 2025	58.82	58.96	58.60	58.74	-0.13%	79642
May 29, 2025	59.63	59.81	58.88	58.89	-1.25%	13990
May 28, 2025	58.96	59.16	58.88	58.89	-0.12%	49626
May 27, 2025	58.53	58.85	58.46	58.82	0.51%	127281
May 26, 2025	58.59	58.59	58.57	58.57	-0.05%	6649
May 23, 2025	58.22	58.40	57.33	57.80	-0.72%	102658
May 22, 2025	58.37	58.43	57.99	58.32	-0.08%	72353
May 21, 2025	58.93	59.18	58.76	59.10	0.30%	54384
May 20, 2025	59.26	59.38	59.23	59.27	0.03%	69083