Breaking News

iShares Core S&P 500 UCITS ETF USD (Acc) (SXR8)

Symbol	Exchange	Currency
CSPX	London	USD	Real-time
CSP1	London	GBP	Real-time
CSPXN	Mexico	MXN	Delayed
CSSPX	Milan	EUR	Real-time
CSSPX	Switzerland	USD	Delayed
SXR8	TradeGate	EUR	Delayed
SXR8	Frankfurt	EUR	Delayed
SXR8	Xetra	EUR	Delayed
CSP1	Amsterdam	EUR	Real-time
iSFF702	Tel Aviv	ILS	Delayed
CSP1	Vienna	EUR	Delayed
IEB5BMR087	Budapest	HUF	Delayed

Add to/Remove from a Portfolio Add to Watchlist

377.91 +9.60 +2.61%

24/06 - Closed. Currency in EUR ( Disclaimer )

Volume: 32,476
Bid/Ask: 0.00 / 0.00
Day's Range: 371.94 - 378.26

Type: ETF

Market: Germany

Issuer: BlackRock Asset Management Ireland - ETF

ISIN: IE00B5BMR087

WKN: A0YEDG

Underlying: S&P 500 Net TR

Asset Class: Equity

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Profile
Historical Data

SXR8 Historical Data

Get free historical data for CSPX. You'll find the closing price, open, high, low, change and %change of the iShares Core S&P 500 UCITS ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 24, 2022	377.91	372.04	378.26	371.94	32.48K	2.61%
Jun 23, 2022	368.31	364.43	370.92	363.97	28.93K	0.34%
Jun 22, 2022	367.07	363.39	368.37	360.58	58.69K	0.20%
Jun 21, 2022	366.32	362.94	367.40	362.10	72.19K	1.22%
Jun 20, 2022	361.90	360.28	361.90	359.18	20.39K	0.46%
Jun 17, 2022	360.26	360.48	363.17	357.17	90.31K	0.29%
Jun 16, 2022	359.23	370.41	370.80	357.74	61.88K	-3.39%
Jun 15, 2022	371.85	368.23	373.68	366.76	67.51K	0.70%
Jun 14, 2022	369.26	373.51	373.81	367.87	38.38K	-0.73%
Jun 13, 2022	371.99	375.58	376.12	369.30	58.03K	-2.37%
Jun 10, 2022	381.03	388.55	390.54	380.86	52.54K	-3.34%
Jun 09, 2022	394.18	394.06	397.40	391.16	16.62K	-0.80%
Jun 08, 2022	397.36	397.84	398.69	394.84	16.47K	0.48%
Jun 07, 2022	395.47	393.52	396.83	392.39	32.94K	-0.51%
Jun 06, 2022	397.51	395.49	399.62	395.33	12.21K	1.04%
Jun 03, 2022	393.40	398.52	398.52	392.48	19.07K	-0.07%
Jun 02, 2022	393.69	394.99	395.90	390.72	23.22K	-0.09%
Jun 01, 2022	394.05	396.38	398.86	393.40	38.93K	-0.12%
May 31, 2022	394.52	396.33	398.08	393.24	29.88K	-0.93%
May 30, 2022	398.23	400.18	401.39	397.15	30.97K	0.76%
May 27, 2022	395.23	387.63	395.27	386.70	60.70K	2.16%
May 26, 2022	386.89	381.53	387.76	381.22	14.69K	1.90%

Highest: 401.39

Lowest: 357.17

Difference: 44.22

Average: 381.62

Change %: -0.47

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

CSPX Comments

Write your thoughts about iShares Core S&P 500 UCITS ETF USD (Acc)

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Simon Mayer 6 hours ago

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Are you searching for a professional to trade with or learn more about Forex, Crypto or Stock trading? I recommend James fox fx. on TIKTOK for daily signals Whats👤App👉 +1 760 258 0683

1 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="239657845">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="239657845" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="239657845">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="239657845">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,208.81	+188.36	+2.68%
DAX	13,118.13	+205.54	+1.59%
Euro Stoxx 50	3,533.17	+96.88	+2.82%
US 30	31,487.3	+809.9	+2.64%
US 500	3,909.1	+113.4	+2.99%
Nikkei 225	26,491.97	+320.72	+1.23%
GBP Index	73.38	+0.03	+0.04%

Brent Oil	109.10	0.00	0.00%
Crude Oil WTI	107.06	+2.79	+2.68%
Gold	1,828.10	-1.70	-0.09%
Silver	21.159	0.000	0.00%
Copper	3.7445	0.0000	0.00%
London Cocoa	1,754.00	-2.00	-0.11%
London Wheat	257.75	-7.75	-2.92%

GBP/USD	1.2267	+0.0005	+0.04%
EUR/USD	1.0555	+0.0000	+0.00%
USD/JPY	135.18	+0.00	+0.00%
EUR/GBP	0.8604	0.0000	0.00%
USD/CAD	1.2894	+0.0001	+0.01%
GBP/JPY	165.84	+0.09	+0.05%
AUD/USD	0.6945	-0.0003	-0.05%

Lloyds Banking	43.40	+1.09	+2.56%
Vodafone Group PLC	126.50	0.00	0.00%
Barclays	158.94	+4.86	+3.15%
BT Group	188.50	+3.35	+1.81%
HSBC	537.30	+10.70	+2.03%
BHP Billiton Ltd	2,275.50	+37.50	+1.68%
Exxon Mobil	86.90	+1.69	+1.98%

Recent Quotes

	Name	Price	Chg.	Chg. %
	iShares Core S&P .	377.91	+9.60	+2.61%