EODData

MEMBERSHIP REGISTER LOG IN

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

14 Oct 2026
LAST:

771.3

CHANGE:
 9.73		OPEN:
778.0		HIGH:
779.3		ASK:
0.0		VOLUME:
100
CHG(%):
1.25		PREV:
781.1		LOW:
771.3		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Oct 26778.0779.3771.3771.3100
13 Oct 26780.8782.1780.3781.1802
12 Oct 26782.2782.7781.2781.3386
09 Oct 26779.7781.8779.5781.521.6K
08 Oct 26778.6779.9774.0775.346.3K
07 Oct 26781.5781.5777.2781.1603
06 Oct 26781.5784.9781.5783.46.3K
05 Oct 26772.0778.3772.0778.3807
02 Oct 26769.7775.4769.7772.1627
01 Oct 26767.7768.3763.0767.0963

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:24.75 
Price to Book:1.79 
EPS Ratio:31.20 
Shares:529.15M 
Market Cap:408.146B 

TECHNICAL INDICATORS

MA5:778.080.9%
MA10:777.230.8%
MA20:773.830.3%
MA50:772.220.1%
MA100:761.281.3%
MA200:728.795.8%
STO14:27.00
RSI14:50.37
WPR14:-70.58
MTM14:-3.14
ROC14:0.00 
ATR:5.95 
Week High:782.731.5%
Week Low:771.320.0%
Month High:784.881.8%
Month Low:757.875.8%
Year High:784.881.8%
Year Low:635.8921.3%
Volatility:3.40 

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