EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0JFF: Ishares S&P 500

12 Dec 2025
LAST:

685.8

CHANGE:
 5.87		OPEN:
692.1		HIGH:
692.1		ASK:
0.0		VOLUME:
644
CHG(%):
0.85		PREV:
691.6		LOW:
683.6		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Dec 25692.1692.1683.6685.8644
11 Dec 25687.1691.6686.2691.62.7K
10 Dec 25686.0687.0684.9686.2177
09 Dec 25688.0688.7686.5687.87.0K
08 Dec 25690.0690.0685.1685.6100
05 Dec 25687.7691.7687.7690.1100
04 Dec 25688.7688.8686.4687.6505
03 Dec 25687.0687.8683.5687.5423
02 Dec 25685.3686.9683.1684.6247
01 Dec 25681.5686.1681.5685.9697

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:0.05 
Price to Book:1.57 
EPS Ratio:139.34 
Shares:529.15M 
Market Cap:362.865B 

TECHNICAL INDICATORS

MA5:687.370.2%
MA10:687.260.2%
MA20:680.100.8%
MA50:678.121.1%
MA100:664.493.2%
MA200:624.119.9%
STO9:15.52 
STO14:57.62
RSI14:66.26 
WPR14:-40.38
MTM14:8.66
ROC14:0.01 
ATR:4.82 
Week High:692.120.9%
Week Low:683.560.3%
Month High:692.120.9%
Month Low:656.979.9%
Year High:692.961.1%
Year Low:484.6341.5%
Volatility:13.48 

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