S&P 500 STOCKS
Note: This page shows the holdings of the iShares Core S&P 500 UCITS ETF
| Name |
Latest Price Previous Close |
Low High |
+/- % |
Time Date |
3 Mo. +/- % |
6 Mo. +/- % |
1 Year +/- % |
|---|---|---|---|---|---|---|---|
| 3M |
103.01 103.01 |
101.97 104.33 |
-1.22 -1.17% |
04:00 PM 17.03.2023 |
-18.75 -15.42% |
-13.69 -11.75% |
-42.71 -29.35% |
| A.O. Smith |
65.42 65.42 |
65.06 67.38 |
-1.96 -2.91% |
04:00 PM 17.03.2023 |
10.64 18.99% |
14.96 28.92% |
-0.65 -0.97% |
| Abbott Laboratories |
97.00 97.00 |
96.51 99.03 |
-2.05 -2.07% |
04:00 PM 17.03.2023 |
-9.07 -8.48% |
-6.16 -5.92% |
-21.68 -18.14% |
| AbbVie |
154.20 154.20 |
151.88 156.06 |
-1.13 -0.73% |
04:00 PM 17.03.2023 |
-6.76 -4.20% |
9.94 6.90% |
-2.10 -1.35% |
| Accenture |
249.95 249.95 |
248.42 255.73 |
-2.95 -1.17% |
04:00 PM 17.03.2023 |
-18.18 -6.88% |
-26.54 -9.73% |
-78.91 -24.27% |
| Activision Blizzard |
78.99 78.99 |
78.78 80.27 |
-0.88 -1.10% |
04:00 PM 17.03.2023 |
3.18 4.18% |
3.24 4.26% |
0.14 0.18% |
| Adobe |
358.14 358.14 |
350.84 360.62 |
4.85 1.37% |
04:00 PM 17.03.2023 |
-4.93 -1.46% |
34.11 11.39% |
-108.75 -24.58% |
| Advance Auto Parts |
119.37 119.37 |
117.89 122.01 |
-2.64 -2.16% |
04:00 PM 17.03.2023 |
-18.26 -13.04% |
-45.09 -27.02% |
-85.72 -41.31% |
| AES |
22.39 22.39 |
22.29 23.11 |
-0.87 -3.74% |
04:00 PM 17.03.2023 |
-5.28 -18.62% |
-2.87 -11.07% |
0.41 1.81% |
| Aflac |
61.30 61.30 |
60.69 62.22 |
-1.18 -1.89% |
04:00 PM 17.03.2023 |
-7.79 -11.28% |
1.75 2.94% |
-1.39 -2.22% |
| Agilent Technologies |
133.16 133.16 |
132.73 136.92 |
-3.69 -2.69% |
04:00 PM 17.03.2023 |
-15.10 -10.12% |
4.19 3.23% |
-0.91 -0.67% |
| Air Products and Chemicals |
274.66 274.66 |
273.84 280.29 |
-5.03 -1.80% |
04:00 PM 17.03.2023 |
-39.29 -12.41% |
29.87 12.08% |
52.71 23.48% |
| Akamai |
73.61 73.61 |
72.48 73.93 |
1.08 1.49% |
04:00 PM 17.03.2023 |
-13.04 -15.34% |
-15.22 -17.46% |
-40.69 -36.13% |
| Alaska Air Group |
39.29 39.29 |
39.05 40.32 |
-1.17 -2.89% |
04:00 PM 17.03.2023 |
-3.85 -8.69% |
-4.01 -9.03% |
-14.34 -26.21% |
| Albemarle |
208.42 208.42 |
206.66 213.19 |
-6.22 -2.90% |
04:00 PM 17.03.2023 |
-28.26 -11.64% |
-72.63 -25.30% |
22.79 11.89% |
| Alexandria Real Estate Equities |
120.98 120.98 |
118.48 123.53 |
-3.10 -2.50% |
04:00 PM 17.03.2023 |
-17.91 -12.36% |
-23.67 -15.71% |
-64.47 -33.67% |
| Align Technology |
320.87 320.87 |
317.67 326.49 |
-5.53 -1.69% |
04:00 PM 17.03.2023 |
119.96 60.52% |
69.15 27.77% |
-102.48 -24.36% |
| Allegion |
103.27 103.27 |
103.11 106.06 |
-2.90 -2.73% |
04:00 PM 17.03.2023 |
0.10 0.10% |
14.12 15.74% |
-12.70 -10.90% |
| Alliant Energy |
53.17 53.17 |
52.66 53.49 |
-0.32 -0.60% |
04:00 PM 17.03.2023 |
-1.51 -2.77% |
-7.76 -12.75% |
-7.76 -12.75% |
| Allstate |
105.15 105.15 |
104.34 111.26 |
-6.98 -6.22% |
04:00 PM 17.03.2023 |
-20.93 -15.91% |
-18.79 -14.52% |
-15.85 -12.53% |
| Alphabet A |
101.62 101.62 |
100.10 102.84 |
1.30 1.30% |
04:00 PM 17.03.2023 |
5.85 6.48% |
-6.69 -6.51% |
-37.17 -27.89% |
| Alphabet C |
102.46 102.46 |
100.76 103.48 |
1.39 1.38% |
04:00 PM 17.03.2023 |
5.69 6.26% |
-7.08 -6.83% |
-37.14 -27.78% |
| Altria |
45.29 45.29 |
45.14 46.43 |
-0.87 -1.88% |
04:00 PM 17.03.2023 |
0.32 0.69% |
4.61 10.91% |
-4.40 -8.58% |
| Amazon |
98.95 98.95 |
97.46 100.65 |
-1.09 -1.09% |
04:00 PM 17.03.2023 |
8.34 9.49% |
-27.33 -22.12% |
-56.90 -37.17% |
| Amcor |
10.70 10.70 |
10.58 10.77 |
-0.10 -0.88% |
04:00 PM 17.03.2023 |
-1.34 -11.06% |
-0.92 -7.89% |
-0.72 -6.24% |
| AMD |
97.84 97.84 |
95.94 98.75 |
1.24 1.28% |
04:00 PM 17.03.2023 |
24.27 37.10% |
13.17 17.21% |
-25.69 -22.27% |
| Ameren |
85.02 85.02 |
84.54 86.00 |
-1.02 -1.19% |
04:00 PM 17.03.2023 |
-2.48 -2.83% |
-6.49 -7.08% |
-2.71 -3.08% |
| American Airlines |
13.98 13.98 |
13.67 14.17 |
-0.14 -0.99% |
04:00 PM 17.03.2023 |
1.05 8.20% |
0.11 0.80% |
-2.61 -15.85% |
| American Electric Power |
90.70 90.70 |
90.10 91.86 |
-1.31 -1.42% |
04:00 PM 17.03.2023 |
-1.98 -2.09% |
-7.77 -7.74% |
-2.48 -2.61% |
| American Express |
156.51 156.51 |
154.90 158.65 |
-4.25 -2.64% |
04:00 PM 17.03.2023 |
13.59 9.29% |
6.81 4.45% |
-20.74 -11.48% |
| American International Group |
47.23 47.23 |
47.13 49.55 |
-2.96 -5.90% |
04:00 PM 17.03.2023 |
-14.56 -23.28% |
-5.68 -10.59% |
-11.82 -19.77% |
| American Tower |
201.31 201.31 |
200.87 207.65 |
-3.71 -1.81% |
04:00 PM 17.03.2023 |
-11.12 -5.21% |
-43.44 -17.67% |
-37.21 -15.53% |
| American Water Works |
141.82 141.82 |
139.98 142.13 |
-0.89 -0.62% |
04:00 PM 17.03.2023 |
-11.66 -7.66% |
-7.75 -5.22% |
-15.52 -9.94% |
| Ameriprise Financial |
281.46 281.46 |
277.99 287.41 |
-6.26 -2.18% |
04:00 PM 17.03.2023 |
-28.56 -9.15% |
11.19 4.11% |
-11.19 -3.80% |
| AmerisourceBergen |
151.98 151.98 |
150.40 152.55 |
-0.11 -0.07% |
04:00 PM 17.03.2023 |
-17.05 -10.23% |
9.11 6.48% |
-0.91 -0.60% |
| Ametek |
134.88 134.88 |
133.16 136.07 |
-0.87 -0.64% |
04:00 PM 17.03.2023 |
-2.81 -2.05% |
15.09 12.69% |
2.61 1.99% |
| Amgen |
229.79 229.79 |
228.52 233.81 |
-4.78 -2.04% |
04:00 PM 17.03.2023 |
-32.51 -12.16% |
3.76 1.63% |
3.23 1.39% |
| Amphenol |
76.78 76.78 |
76.30 77.85 |
-0.94 -1.20% |
04:00 PM 17.03.2023 |
-1.63 -2.10% |
3.31 4.55% |
0.80 1.06% |
| Analog Devices |
185.85 185.85 |
184.47 188.80 |
-0.78 -0.42% |
04:00 PM 17.03.2023 |
16.11 9.66% |
33.62 22.52% |
24.36 15.36% |
| ANSYS |
311.09 311.09 |
310.49 316.48 |
-2.99 -0.95% |
04:00 PM 17.03.2023 |
66.17 27.25% |
68.22 28.34% |
-1.96 -0.63% |
| Aon |
296.59 296.59 |
294.69 298.00 |
-2.57 -0.86% |
04:00 PM 17.03.2023 |
-12.77 -4.27% |
8.75 3.16% |
-23.46 -7.58% |
| APA Corporation Registered Shs |
31.74 31.74 |
31.43 32.79 |
-1.07 -3.26% |
04:00 PM 17.03.2023 |
-11.74 -26.81% |
-8.41 -20.79% |
-4.80 -13.03% |
| Apple |
155.00 155.00 |
154.28 156.74 |
-0.85 -0.55% |
04:00 PM 17.03.2023 |
18.48 13.74% |
2.29 1.52% |
-6.60 -4.14% |
| Applied Materials |
122.60 122.60 |
121.62 124.38 |
-0.23 -0.19% |
04:00 PM 17.03.2023 |
13.75 13.13% |
29.61 33.32% |
-12.00 -9.20% |
| Aptiv |
107.22 107.22 |
106.56 111.43 |
-4.95 -4.41% |
04:00 PM 17.03.2023 |
15.36 16.43% |
15.58 16.71% |
-7.86 -6.74% |
| Archer Daniels Midland |
74.24 74.24 |
73.98 76.44 |
-2.23 -2.92% |
04:00 PM 17.03.2023 |
-15.50 -16.79% |
-7.92 -9.35% |
-4.67 -5.73% |
| Arista Networks |
163.26 163.26 |
160.08 164.24 |
0.56 0.34% |
04:00 PM 17.03.2023 |
30.10 24.34% |
38.12 32.96% |
29.58 23.82% |
| Arthur J. Gallagher |
179.95 179.95 |
179.35 182.69 |
-3.59 -1.96% |
04:00 PM 17.03.2023 |
-9.14 -4.91% |
-2.34 -1.30% |
14.47 8.90% |
| Elevance Health |
462.81 462.81 |
460.86 470.42 |
-5.75 -1.23% |
04:00 PM 17.03.2023 |
-44.83 -8.94% |
-23.38 -4.87% |
-14.39 -3.05% |