EODData

MEMBERSHIP REGISTER LOG IN

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

09 Nov 2026
LAST:

753.6

CHANGE:
 11.80		OPEN:
740.9		HIGH:
755.7		ASK:
0.0		VOLUME:
2.9K
CHG(%):
1.59		PREV:
741.8		LOW:
740.6		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Nov 26740.9755.7740.6753.62.9K
06 Nov 26738.3745.3737.5741.84.5K
05 Nov 26770.6770.6737.5737.53.4K
04 Nov 26766.4772.4766.3772.1208
03 Nov 26755.5759.9755.4759.512.1K
02 Nov 26763.0766.5762.0764.4230
30 Oct 26764.7764.8754.8755.3299
29 Oct 26772.2773.4770.9771.07.0K
28 Oct 26774.0775.4773.0774.8894
27 Oct 26770.8773.8768.7772.7100

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:398.777B 

TECHNICAL INDICATORS

MA5:752.900.1%
MA10:760.280.9%
MA20:765.681.6%
MA50:769.022.0%
MA100:763.671.3%
MA200:735.102.5%
STO9:42.50
STO14:40.21
RSI14:42.39
WPR14:-59.41
MTM14:-23.60
ROC14:-0.03 
ATR:10.41 
Week High:772.442.5%
Week Low:737.482.2%
Month High:782.733.9%
Month Low:737.482.5%
Year High:784.884.1%
Year Low:635.8918.5%
Volatility:3.15 

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