EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0JFF: Ishares Core S&P 500 ETF

14 Aug 2026
LAST:

779.3

CHANGE:
 1.24		OPEN:
782.1		HIGH:
782.2		ASK:
0.0		VOLUME:
166
CHG(%):
0.16		PREV:
780.5		LOW:
779.3		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 26782.1782.2779.3779.3166
13 Aug 26778.5782.9778.3780.54.9K
12 Aug 26778.4778.4775.6776.63.3K
11 Aug 26776.7778.4774.4776.1772
10 Aug 26776.4778.0775.9776.5100
07 Aug 26773.5777.0773.5775.71.0K
06 Aug 26774.1775.1771.7772.223.9K
05 Aug 26774.9780.1773.7775.119.5K
04 Aug 26764.3776.3764.1775.4386
03 Aug 26754.0760.1752.7760.12.9K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:5.41 
Price to Book:1.75 
EPS Ratio:139.34 
Shares:529.15M 
Market Cap:412.367B 

TECHNICAL INDICATORS

MA5:777.790.2%
MA10:774.740.6%
MA20:760.302.5%
MA50:752.983.5%
MA100:735.865.9%
MA200:709.869.8%
STO9:66.26
STO14:91.31 
RSI14:85.27 
WPR14:-3.16 
MTM14:34.85
ROC14:0.05 
ATR:6.42 
Week High:782.910.5%
Week Low:773.470.8%
Month High:782.910.5%
Month Low:734.309.8%
Year High:782.910.5%
Year Low:635.8922.6%
Volatility:0.91 

RECENT DIVIDENDS

Date Amount
16 Sep 2025$1.99
16 Jun 2025$1.87
18 Mar 2025$1.76
17 Dec 2024$2.13
25 Sep 2024$2.23
11 Jun 2024$1.61
21 Mar 2024$1.67
20 Dec 2023$1.93
07 Jun 2023$1.34
23 Mar 2023$1.65