EODData

MEMBERSHIP REGISTER LOG IN

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

29 Oct 2026
LAST:

771.0

CHANGE:
 3.79		OPEN:
772.2		HIGH:
773.4		ASK:
0.0		VOLUME:
7.0K
CHG(%):
0.49		PREV:
774.8		LOW:
770.9		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Oct 26772.2773.4770.9771.07.0K
28 Oct 26774.0775.4773.0774.8894
27 Oct 26770.8773.8768.7772.7100
26 Oct 26765.7770.4765.5768.4208
23 Oct 26763.3766.2762.6764.015.3K
22 Oct 26769.8770.8765.4765.41.5K
21 Oct 26774.1777.6772.3777.2946
20 Oct 26769.0775.0767.8772.7299
19 Oct 26771.1773.1769.4771.0329
16 Oct 26776.6776.7766.6766.6100

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:407.975B 

TECHNICAL INDICATORS

MA5:770.200.1%
MA10:770.380.1%
MA20:774.110.4%
MA50:771.230.0%
MA100:763.361.0%
MA200:733.065.2%
STO9:51.40
STO14:37.27
RSI14:40.80
WPR14:-59.52
MTM14:-10.25
ROC14:-0.01 
ATR:5.87 
Week High:775.430.6%
Week Low:762.591.1%
Month High:784.881.8%
Month Low:762.595.2%
Year High:784.881.8%
Year Low:635.8921.2%
Volatility:7.20 

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