EODData

MEMBERSHIP REGISTER LOG IN

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

29 May 2026
LAST:

759.6

CHANGE:
 1.21		OPEN:
759.5		HIGH:
761.5		ASK:
0.0		VOLUME:
131
CHG(%):
0.16		PREV:
758.4		LOW:
758.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 26759.5761.5758.7759.6131
28 May 26753.5758.4752.9758.435.4K
27 May 26756.1756.5752.1753.3372
26 May 26753.7755.6752.0753.45.6K
25 May 26749.5751.6747.6751.4798
22 May 26749.5751.6747.6750.7634
21 May 26742.1745.6741.2745.6115
20 May 26738.4744.4737.3743.36.0K
19 May 26739.7740.9735.1740.4741
18 May 26739.9744.1738.9740.33.2K

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:4.71 
Price to Book:1.52 
EPS Ratio:139.34 
Shares:529.15M 
Market Cap:401.958B 

TECHNICAL INDICATORS

MA5:755.240.6%
MA10:749.631.3%
MA20:743.952.1%
MA50:708.367.2%
MA100:697.588.9%
MA200:685.8910.8%
STO9:91.20 
STO14:91.90 
RSI14:68.06 
MTM14:21.11
ROC14:0.03 
ATR:5.75 
Week High:761.490.2%
Week Low:747.651.6%
Month High:761.490.2%
Month Low:711.9810.8%
Year High:761.490.2%
Year Low:586.5929.5%
Volatility:3.51 

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