EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0JFF: Ishares S&P 500

29 Dec 2025
LAST:

690.3

CHANGE:
 3.12		OPEN:
690.4		HIGH:
691.6		ASK:
0.0		VOLUME:
469
CHG(%):
0.45		PREV:
693.4		LOW:
689.3		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Dec 25690.4691.6689.3690.3469
26 Dec 25690.9693.5690.9693.4210
25 Dec 25690.9693.5690.9693.4210
24 Dec 25691.0693.5690.9693.4203
23 Dec 25686.9690.8686.9690.8612
22 Dec 25686.0687.9685.9687.2305
19 Dec 25679.6683.6679.4683.6100
18 Dec 25679.3681.4676.6678.4282
17 Dec 25680.5680.9673.4673.5284
16 Dec 25680.2681.7676.1677.0803

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:365.262B 

TECHNICAL INDICATORS

MA5:692.250.3%
MA10:686.100.6%
MA20:686.610.5%
MA50:681.681.3%
MA100:669.983.0%
MA200:630.629.5%
STO9:83.83 
STO14:83.83 
RSI14:52.62
WPR14:-15.68 
MTM14:4.11
ROC14:0.01 
ATR:5.19 
Week High:693.520.5%
Week Low:685.920.6%
Month High:693.520.5%
Month Low:673.389.5%
Year High:693.520.5%
Year Low:484.6342.4%
Volatility:8.28 

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