EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0JFF: Ishares S&P 500

31 Aug 2026
LAST:

773.2

CHANGE:
 0.00		OPEN:
774.8		HIGH:
778.6		ASK:
0.0		VOLUME:
223
CHG(%):
0.00		PREV:
773.2		LOW:
772.8		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Aug 26774.8778.6772.8773.2223
28 Aug 26774.8775.5772.8773.2100
27 Aug 26772.1775.9771.4773.8238
26 Aug 26768.9770.6768.3769.4181
25 Aug 26769.8770.3766.9769.2129
24 Aug 26768.4768.8766.1766.715.4K
21 Aug 26768.1771.0765.9769.35.0K
20 Aug 26770.0771.8767.5767.53.3K
19 Aug 26771.1775.7771.1773.212.9K
18 Aug 26772.3773.1771.3771.3100

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:409.158B 

TECHNICAL INDICATORS

MA5:771.780.2%
MA10:770.690.3%
MA20:773.570.0%
MA50:758.332.0%
MA100:747.673.4%
MA200:715.258.1%
STO9:54.99
STO14:40.15
RSI14:45.76
WPR14:-52.95
MTM14:-3.32
ROC14:0.00 
ATR:4.34 
Week High:778.550.7%
Week Low:766.080.9%
Month High:782.911.3%
Month Low:742.188.1%
Year High:782.911.3%
Year Low:635.8921.6%
Volatility:4.30 

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