EODData

MEMBERSHIP REGISTER LOG IN

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

14 Sep 2026
LAST:

766.4

CHANGE:
 2.76		OPEN:
768.0		HIGH:
768.0		ASK:
0.0		VOLUME:
136.1K
CHG(%):
0.36		PREV:
769.2		LOW:
761.9		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Sep 26768.0768.0761.9766.4136.1K
11 Sep 26766.0769.9766.0769.215.8K
10 Sep 26762.6763.0761.3761.717.7K
09 Sep 26767.6767.8764.8766.5236
08 Sep 26773.1773.4770.0771.48.9K
07 Sep 26775.8776.6772.7773.48.4K
04 Sep 26776.2776.3772.7773.48.4K
03 Sep 26771.5777.4771.5777.4126
02 Sep 26765.4770.1765.4768.9221
01 Sep 26765.6768.1764.9765.5196

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:405.556B 

TECHNICAL INDICATORS

MA5:767.060.1%
MA10:769.380.4%
MA20:770.040.5%
MA50:763.410.4%
MA100:753.661.7%
MA200:719.466.5%
STO9:29.90
STO14:27.90
RSI14:47.26
WPR14:-70.10
MTM14:-3.00
ROC14:0.00 
ATR:5.58 
Week High:776.561.3%
Week Low:761.260.7%
Month High:782.162.1%
Month Low:761.266.5%
Year High:782.912.2%
Year Low:635.8920.5%

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