EODData

MEMBERSHIP REGISTER LOG IN

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

02 Oct 2026
LAST:

772.1

CHANGE:
 5.18		OPEN:
769.7		HIGH:
775.4		ASK:
0.0		VOLUME:
627
CHG(%):
0.68		PREV:
767.0		LOW:
769.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 26769.7775.4769.7772.1627
01 Oct 26767.7768.3763.0767.0963
30 Sep 26769.7772.4769.7771.0392
29 Sep 26770.2770.5766.2766.331.0K
28 Sep 26771.8771.9767.6770.119.6K
25 Sep 26772.8774.7771.0774.5188
24 Sep 26767.3770.9767.3770.9263
23 Sep 26776.2776.3770.7772.215.1K
22 Sep 26777.4778.5776.3776.910.4K
21 Sep 26769.7776.6769.6776.618.5K

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:408.578B 

TECHNICAL INDICATORS

MA5:769.300.4%
MA10:771.740.1%
MA20:768.570.5%
MA50:768.150.5%
MA100:758.731.8%
MA200:725.246.5%
STO9:47.87
STO14:67.44
RSI14:54.68
WPR14:-26.49
MTM14:13.15
ROC14:0.02 
ATR:6.23 
Week High:775.420.4%
Week Low:762.981.2%
Month High:778.490.8%
Month Low:757.876.5%
Year High:782.911.4%
Year Low:635.8921.4%
Volatility:0.99 

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